VERASTEM (NQ: VSTM)
1.130 USD  -0.060 (-5.04%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 1.150 1.190 1.130 1.130 252,584 -0.06(-5.04%)
Feb 04, 2016 1.120 1.220 1.120 1.190 338,305 +0.08(+7.21%)
Feb 03, 2016 1.170 1.170 1.070 1.110 611,187 -0.07(-5.93%)
Feb 02, 2016 1.220 1.260 1.130 1.180 445,123 -0.05(-4.07%)
Feb 01, 2016 1.220 1.330 1.180 1.230 542,106 +0.03(+2.50%)
Jan 29, 2016 1.250 1.430 1.180 1.200 669,300 -0.05(-4.00%)
Jan 28, 2016 1.340 1.370 1.250 1.250 242,945 -0.08(-6.02%)
Jan 27, 2016 1.380 1.390 1.260 1.330 283,799 -0.06(-4.32%)
Jan 26, 2016 1.390 1.430 1.350 1.390 186,188 +0.00(+0.00%)
Jan 25, 2016 1.470 1.520 1.370 1.390 166,501 -0.09(-6.08%)
Jan 22, 2016 1.500 1.550 1.450 1.480 233,632 +0.02(+1.37%)
Jan 21, 2016 1.430 1.533 1.390 1.460 209,971 +0.00(+0.00%)
Jan 20, 2016 1.250 1.480 1.230 1.460 461,299 +0.18(+14.06%)
Jan 19, 2016 1.340 1.490 1.260 1.280 247,106 -0.06(-4.48%)
Jan 15, 2016 1.340 1.340 1.340 0 -0.06(-4.29%)
Jan 14, 2016 1.310 1.449 1.280 1.400 332,458 +0.08(+6.06%)
Jan 13, 2016 1.520 1.590 1.320 1.320 236,339 -0.14(-9.59%)
Jan 12, 2016 1.450 1.560 1.360 1.460 492,387 +0.01(+0.69%)
Jan 11, 2016 1.600 1.745 1.450 1.450 399,161 -0.13(-8.23%)
Jan 08, 2016 1.530 1.620 1.530 1.580 516,422 +0.05(+3.27%)
Jan 07, 2016 1.590 1.649 1.520 1.530 433,722 -0.12(-7.27%)
Jan 06, 2016 1.750 1.770 1.610 1.650 501,350 -0.12(-6.78%)
Jan 05, 2016 1.780 1.820 1.730 1.770 208,689 -0.01(-0.56%)
Jan 04, 2016 1.830 1.890 1.750 1.780 311,189 -0.08(-4.30%)
Dec 31, 2015 1.860 1.860 1.860 0 +0.02(+1.09%)
Dec 30, 2015 1.850 1.890 1.800 1.840 321,987 -0.05(-2.65%)
Dec 29, 2015 1.850 1.890 1.790 1.890 409,926 +0.04(+2.16%)
Dec 28, 2015 1.910 1.950 1.850 1.850 458,112 -0.11(-5.61%)
Dec 24, 2015 1.960 1.960 1.960 0 +0.01(+0.51%)
Dec 23, 2015 1.860 2.000 1.860 1.950 378,706 +0.09(+4.84%)
Dec 22, 2015 1.860 1.920 1.830 1.860 260,558 +0.02(+1.09%)
Dec 21, 2015 1.750 1.920 1.750 1.840 588,223 +0.09(+5.14%)
Dec 18, 2015 1.790 1.850 1.730 1.750 1,553,665 -0.04(-2.23%)
Dec 17, 2015 1.800 1.880 1.760 1.790 329,852 +0.01(+0.56%)
Dec 16, 2015 1.740 1.830 1.720 1.780 468,894 +0.04(+2.30%)
Dec 15, 2015 1.770 1.815 1.700 1.740 440,694 +0.01(+0.58%)
Dec 14, 2015 1.900 1.920 1.680 1.730 709,122 -0.16(-8.47%)
Dec 11, 2015 2.000 2.041 1.850 1.890 503,602 -0.14(-6.90%)
Dec 10, 2015 1.960 2.060 1.950 2.030 277,615 +0.04(+2.01%)
Dec 09, 2015 1.940 2.000 1.920 1.990 352,389 +0.05(+2.58%)
Dec 08, 2015 1.910 2.010 1.890 1.940 504,491 -0.03(-1.52%)
Dec 07, 2015 2.070 2.090 1.940 1.970 661,902 -0.12(-5.74%)
Dec 04, 2015 2.110 2.120 2.030 2.090 240,851 -0.02(-0.95%)
Dec 03, 2015 2.330 2.340 2.100 2.110 462,432 -0.19(-8.26%)
Dec 02, 2015 2.230 2.430 2.210 2.300 486,545 +0.06(+2.68%)
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
//-->