VERASTEM SHS (NQ: VSTM)
8.940 USD  +0.110 (+1.25%)
Streaming Delayed Price  /  Updated: 10:01 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 9.020 9.184 8.800 8.830 132,347 -0.16(-1.78%)
Aug 27, 2014 9.240 9.370 8.965 8.990 123,209 -0.12(-1.32%)
Aug 26, 2014 8.750 9.200 8.750 9.110 135,568 +0.38(+4.41%)
Aug 25, 2014 8.760 9.000 8.605 8.725 131,924 +0.09(+1.10%)
Aug 22, 2014 8.600 8.704 8.330 8.630 115,937 +0.04(+0.47%)
Aug 21, 2014 8.830 8.830 8.520 8.590 132,410 -0.30(-3.37%)
Aug 20, 2014 8.940 9.104 8.772 8.890 86,289 -0.13(-1.44%)
Aug 19, 2014 8.850 9.162 8.835 9.020 212,468 +0.17(+1.92%)
Aug 18, 2014 9.110 9.200 8.830 8.850 204,159 -0.14(-1.56%)
Aug 15, 2014 9.340 9.590 8.950 8.990 199,224 -0.27(-2.92%)
Aug 14, 2014 8.910 9.300 8.910 9.260 147,712 +0.36(+4.04%)
Aug 13, 2014 8.580 8.849 8.500 8.900 139,510 +0.36(+4.22%)
Aug 12, 2014 8.610 8.690 8.500 8.540 154,891 -0.16(-1.84%)
Aug 11, 2014 8.280 8.780 8.090 8.700 200,330 +0.52(+6.36%)
Aug 08, 2014 8.100 8.160 7.830 8.180 169,047 +0.00(+0.00%)
Aug 07, 2014 8.540 8.570 8.070 8.180 126,590 -0.27(-3.20%)
Aug 06, 2014 8.140 8.520 7.980 8.450 169,048 +0.15(+1.81%)
Aug 05, 2014 7.700 8.330 7.610 8.300 231,699 +0.51(+6.55%)
Aug 04, 2014 7.550 7.820 7.517 7.790 175,964 +0.34(+4.56%)
Aug 01, 2014 7.370 7.720 7.275 7.450 182,530 +0.06(+0.81%)
Jul 31, 2014 7.950 8.160 7.330 7.390 331,070 -0.72(-8.88%)
Jul 30, 2014 8.120 8.210 7.980 8.110 186,684 +0.13(+1.63%)
Jul 29, 2014 7.940 8.182 7.910 7.980 194,643 +0.02(+0.25%)
Jul 28, 2014 8.280 8.290 7.895 7.960 278,094 -0.34(-4.10%)
Jul 25, 2014 8.270 8.400 8.130 8.300 135,926 -0.10(-1.19%)
Jul 24, 2014 8.600 8.600 8.230 8.400 210,052 -0.03(-0.36%)
Jul 23, 2014 8.430 8.620 8.360 8.430 265,517 +0.07(+0.84%)
Jul 22, 2014 8.520 8.540 8.270 8.360 158,647 -0.03(-0.36%)
Jul 21, 2014 8.270 8.720 8.160 8.390 156,975 +0.01(+0.12%)
Jul 18, 2014 8.410 8.520 8.300 8.380 171,008 -0.12(-1.41%)
Jul 17, 2014 8.750 8.930 8.370 8.500 177,016 -0.36(-4.06%)
Jul 16, 2014 8.810 8.950 8.620 8.860 152,307 +0.08(+0.91%)
Jul 15, 2014 8.740 8.880 8.460 8.780 220,002 +0.07(+0.80%)
Jul 14, 2014 8.840 8.995 8.650 8.710 305,723 +0.07(+0.81%)
Jul 11, 2014 8.710 8.820 8.550 8.640 325,880 +0.16(+1.89%)
Jul 10, 2014 8.420 8.720 8.320 8.480 211,373 -0.10(-1.17%)
Jul 09, 2014 8.430 8.990 8.390 8.580 302,553 +0.14(+1.66%)
Jul 08, 2014 8.800 8.930 8.050 8.440 779,592 -0.55(-6.12%)
Jul 07, 2014 9.720 9.720 8.930 8.990 334,651 -0.74(-7.61%)
Jul 03, 2014 9.730 9.730 9.730 0 +0.40(+4.29%)
Jul 02, 2014 9.000 9.420 9.000 9.330 87,778 +0.27(+2.98%)
Jul 01, 2014 9.020 9.359 8.900 9.060 145,986 +0.00(+0.00%)
Jun 30, 2014 9.590 9.590 9.010 9.060 142,659 -0.46(-4.83%)
Jun 27, 2014 9.040 9.540 8.860 9.520 924,675 +0.41(+4.50%)
Jun 26, 2014 9.160 9.170 8.936 9.110 142,409 +0.00(+0.00%)
Jun 25, 2014 9.120 9.310 9.020 9.110 178,102 -0.11(-1.19%)
Jun 24, 2014 9.340 9.640 9.060 9.220 185,413 -0.10(-1.07%)
Jun 23, 2014 9.900 9.990 9.220 9.320 248,250 -0.48(-4.90%)
Jun 20, 2014 9.800 9.880 9.320 9.800 186,143 +0.10(+0.98%)
Jun 19, 2014 9.950 9.950 9.550 9.705 115,189 -0.22(-2.27%)
Jun 18, 2014 10.09 10.11 9.700 9.930 140,938 -0.13(-1.29%)
Jun 17, 2014 9.950 10.17 9.815 10.06 147,896 +0.18(+1.82%)
Jun 16, 2014 9.430 9.950 9.310 9.880 129,073 +0.41(+4.33%)
Jun 13, 2014 9.830 9.870 9.250 9.470 141,197 -0.33(-3.37%)
Jun 12, 2014 9.640 10.34 9.570 9.800 130,577 +0.06(+0.62%)
Jun 11, 2014 9.960 10.50 9.500 9.740 244,624 -0.33(-3.28%)
Jun 10, 2014 10.00 10.16 9.610 10.07 171,345 +0.82(+8.86%)
Jun 06, 2014 9.400 9.420 8.900 9.250 155,608 -0.04(-0.43%)
Jun 05, 2014 8.660 9.300 8.650 9.290 183,705 +0.64(+7.40%)
Jun 04, 2014 9.080 9.080 8.550 8.650 173,551 -0.18(-2.04%)
Jun 03, 2014 8.690 9.240 8.540 8.830 127,430 +0.07(+0.80%)
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
//-->