VERASTEM SHS (NQ: VSTM)
10.05 USD  +0.01 (+0.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 10.10 10.10 9.910 10.05 161,368 +0.01(+0.10%)
Apr 23, 2015 9.910 10.13 9.850 10.04 263,104 +0.05(+0.50%)
Apr 22, 2015 10.09 10.16 9.828 9.990 234,070 +0.00(+0.00%)
Apr 21, 2015 9.990 10.19 9.820 9.990 173,599 +0.03(+0.30%)
Apr 20, 2015 9.800 9.960 9.550 9.960 214,314 +0.19(+1.94%)
Apr 17, 2015 9.900 9.920 9.510 9.770 329,464 -0.22(-2.20%)
Apr 16, 2015 10.03 10.17 9.840 9.990 238,729 -0.05(-0.50%)
Apr 15, 2015 10.20 10.20 9.810 10.04 238,660 -0.11(-1.08%)
Apr 14, 2015 10.35 10.38 10.14 10.15 186,968 -0.15(-1.46%)
Apr 13, 2015 10.40 10.67 10.29 10.30 269,156 -0.13(-1.25%)
Apr 10, 2015 10.30 10.54 10.20 10.43 221,361 +0.18(+1.76%)
Apr 09, 2015 10.30 10.44 9.840 10.25 278,764 -0.04(-0.39%)
Apr 08, 2015 10.26 10.48 10.14 10.29 448,936 +0.37(+3.73%)
Apr 07, 2015 9.610 10.10 9.600 9.920 477,161 +0.33(+3.44%)
Apr 06, 2015 9.750 10.10 9.450 9.590 334,703 -0.42(-4.20%)
Apr 02, 2015 10.01 10.01 10.01 0 +0.37(+3.84%)
Apr 01, 2015 10.00 10.33 9.275 9.640 495,472 -0.53(-5.21%)
Mar 31, 2015 10.39 10.57 10.05 10.17 340,636 -0.32(-3.05%)
Mar 30, 2015 10.59 10.65 10.00 10.49 922,945 +0.07(+0.67%)
Mar 27, 2015 10.36 10.69 10.20 10.42 605,950 +0.21(+2.06%)
Mar 26, 2015 10.21 10.58 9.700 10.21 716,496 -0.13(-1.26%)
Mar 25, 2015 11.51 11.51 10.33 10.34 895,175 -1.22(-10.55%)
Mar 24, 2015 10.88 12.00 10.88 11.56 664,688 +0.35(+3.12%)
Mar 23, 2015 12.01 12.01 10.76 11.21 917,148 -0.89(-7.36%)
Mar 20, 2015 11.40 12.35 11.24 12.10 1,258,565 +0.81(+7.17%)
Mar 19, 2015 10.90 11.32 10.83 11.29 438,262 +0.45(+4.15%)
Mar 18, 2015 11.03 11.28 10.80 10.84 484,306 -0.18(-1.63%)
Mar 17, 2015 10.88 11.15 10.22 11.02 653,037 +0.08(+0.73%)
Mar 16, 2015 10.85 11.27 10.60 10.94 688,804 +0.18(+1.67%)
Mar 13, 2015 10.25 10.85 10.06 10.76 790,735 +0.47(+4.57%)
Mar 12, 2015 9.270 10.38 9.250 10.29 966,043 +1.04(+11.24%)
Mar 11, 2015 8.890 9.580 8.750 9.250 698,907 +0.54(+6.20%)
Mar 10, 2015 9.000 9.050 8.130 8.710 887,497 -0.21(-2.35%)
Mar 09, 2015 8.440 8.950 8.200 8.920 797,072 +0.59(+7.08%)
Mar 06, 2015 7.990 8.510 7.990 8.330 777,162 +0.34(+4.26%)
Mar 05, 2015 8.090 8.200 7.850 7.990 582,876 -0.12(-1.48%)
Mar 04, 2015 8.290 7.430 8.110 619,540 +0.50(+6.57%)
Mar 03, 2015 7.610 323,192 +0.06(+0.79%)
Mar 02, 2015 7.440 7.700 7.410 7.550 248,290 +0.11(+1.48%)
Feb 27, 2015 7.650 7.750 7.410 7.440 485,979 -0.25(-3.25%)
Feb 26, 2015 7.660 7.690 375,863 -0.27(-3.39%)
Feb 25, 2015 7.810 8.100 7.730 7.960 374,758 +0.14(+1.79%)
Feb 24, 2015 7.840 7.900 7.700 7.820 230,913 +0.00(+0.00%)
Feb 23, 2015 7.890 8.010 7.800 7.820 281,872 -0.09(-1.14%)
Feb 20, 2015 7.970 7.990 7.820 7.910 219,800 -0.09(-1.12%)
Feb 19, 2015 7.900 8.010 7.760 8.000 425,848 +0.04(+0.50%)
Feb 18, 2015 8.150 8.320 7.900 7.960 441,693 -0.22(-2.69%)
Feb 17, 2015 8.010 8.310 7.860 8.180 912,391 +0.25(+3.15%)
Feb 13, 2015 7.930 7.930 7.930 0 -0.44(-5.26%)
Feb 12, 2015 8.500 8.500 8.060 8.370 547,304 +0.06(+0.72%)
Feb 11, 2015 8.340 8.560 8.093 8.310 592,338 +0.14(+1.71%)
Feb 10, 2015 7.990 8.680 7.900 8.170 1,644,676 +0.57(+7.50%)
Feb 09, 2015 7.160 7.740 7.110 7.600 540,895 +0.49(+6.89%)
Feb 06, 2015 7.390 7.490 7.030 7.110 444,140 -0.28(-3.79%)
Feb 05, 2015 6.940 7.410 6.860 7.390 475,234 +0.45(+6.48%)
Feb 04, 2015 7.200 7.240 6.910 6.940 396,277 -0.25(-3.48%)
Feb 03, 2015 7.110 7.260 6.780 7.190 734,419 -0.03(-0.42%)
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
//-->