VERASTEM SHS (NQ: VSTM)
8.440 USD  -0.200 (-2.31%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.660 8.660 8.390 8.440 564,533 -0.20(-2.31%)
Dec 18, 2014 8.500 8.669 8.350 8.640 333,864 +0.30(+3.60%)
Dec 17, 2014 8.320 8.410 8.170 8.340 356,832 +0.14(+1.71%)
Dec 16, 2014 8.510 8.200 214,656 +0.01(+0.12%)
Dec 15, 2014 9.080 9.140 8.090 8.190 441,182 -0.80(-8.90%)
Dec 12, 2014 8.970 9.130 8.900 8.990 213,797 -0.04(-0.44%)
Dec 11, 2014 9.040 9.128 8.930 9.030 229,724 +0.06(+0.67%)
Dec 10, 2014 9.080 9.150 8.900 8.970 197,106 -0.18(-1.97%)
Dec 09, 2014 8.960 9.220 8.800 9.150 155,939 +0.08(+0.88%)
Dec 08, 2014 9.300 9.466 9.060 9.070 111,337 -0.28(-2.99%)
Dec 05, 2014 9.270 9.395 9.240 9.350 109,378 +0.15(+1.63%)
Dec 04, 2014 9.470 9.470 9.170 9.200 102,021 -0.19(-2.02%)
Dec 03, 2014 9.370 9.470 9.130 9.390 130,393 -0.01(-0.11%)
Dec 02, 2014 9.070 9.410 9.040 9.400 179,228 +0.32(+3.52%)
Dec 01, 2014 9.300 9.370 9.040 9.080 262,104 -0.22(-2.37%)
Nov 28, 2014 9.210 9.520 9.210 9.300 205,988 +0.12(+1.31%)
Nov 26, 2014 9.180 9.180 9.180 0 +0.14(+1.55%)
Nov 25, 2014 9.230 9.280 8.850 9.040 185,294 -0.14(-1.53%)
Nov 24, 2014 8.940 9.210 8.940 9.180 190,953 +0.25(+2.80%)
Nov 21, 2014 9.010 9.085 8.790 8.930 333,226 +0.12(+1.36%)
Nov 20, 2014 8.800 8.900 8.610 8.810 244,856 +0.00(+0.00%)
Nov 19, 2014 8.910 9.040 8.710 8.810 124,650 -0.16(-1.78%)
Nov 18, 2014 9.020 9.115 8.940 8.970 149,494 -0.03(-0.33%)
Nov 17, 2014 9.010 9.200 9.000 9.000 103,272 -0.06(-0.66%)
Nov 14, 2014 9.260 9.280 9.000 9.060 143,934 -0.16(-1.74%)
Nov 13, 2014 9.390 9.520 9.190 9.220 128,680 -0.15(-1.60%)
Nov 12, 2014 9.150 9.410 9.140 9.370 271,633 +0.17(+1.85%)
Nov 11, 2014 9.100 9.230 8.990 9.200 199,614 +0.12(+1.32%)
Nov 10, 2014 9.090 9.190 8.870 9.080 191,431 +0.05(+0.55%)
Nov 07, 2014 8.920 9.090 8.800 9.030 283,770 +0.06(+0.67%)
Nov 06, 2014 9.260 9.404 8.830 8.970 368,606 -0.28(-3.03%)
Nov 05, 2014 9.610 9.610 9.190 9.250 122,495 -0.25(-2.63%)
Nov 04, 2014 9.380 9.570 9.250 9.500 181,874 +0.05(+0.53%)
Nov 03, 2014 9.510 9.710 9.250 9.450 162,321 -0.04(-0.42%)
Oct 31, 2014 10.06 10.06 9.386 9.490 246,843 -0.31(-3.16%)
Oct 30, 2014 9.390 10.04 9.250 9.800 176,071 +0.39(+4.14%)
Oct 29, 2014 9.790 9.790 9.250 9.410 121,185 -0.39(-3.98%)
Oct 28, 2014 9.800 10.17 9.750 9.800 299,402 +0.06(+0.62%)
Oct 27, 2014 9.510 9.840 9.590 9.740 159,215 +0.15(+1.56%)
Oct 24, 2014 8.970 9.920 8.970 9.590 401,691 +0.63(+7.03%)
Oct 23, 2014 9.170 9.500 8.851 8.960 344,337 -0.03(-0.33%)
Oct 22, 2014 9.150 8.805 8.990 104,888 +0.01(+0.11%)
Oct 21, 2014 9.080 9.195 8.790 8.980 140,105 -0.22(-2.39%)
Oct 20, 2014 8.880 9.350 8.880 9.200 106,552 +0.25(+2.79%)
Oct 17, 2014 8.840 8.950 170,948 -0.22(-2.40%)
Oct 16, 2014 8.810 9.400 8.575 9.170 287,920 +0.14(+1.55%)
Oct 15, 2014 8.740 9.130 8.440 9.030 227,269 +0.01(+0.11%)
Oct 14, 2014 8.770 9.240 8.500 9.020 284,032 +0.38(+4.40%)
Oct 13, 2014 8.390 8.840 8.100 8.640 164,497 +0.31(+3.72%)
Oct 10, 2014 8.360 8.820 8.320 8.330 148,375 -0.08(-0.95%)
Oct 09, 2014 8.690 8.930 8.320 8.410 127,809 -0.28(-3.22%)
Oct 08, 2014 8.450 8.720 8.030 8.690 216,353 +0.21(+2.48%)
Oct 07, 2014 8.890 8.950 8.320 8.480 710,058 -0.59(-6.50%)
Oct 06, 2014 9.780 9.800 9.026 9.070 127,471 -0.70(-7.16%)
Oct 03, 2014 9.760 10.31 9.370 9.770 335,756 +0.14(+1.45%)
Oct 02, 2014 8.780 9.780 8.780 9.630 225,280 +0.85(+9.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->