VERASTEM SHS (NQ: VSTM)
10.42 USD  +0.21 (+2.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 7.370 7.480 7.040 7.220 543,227 -0.08(-1.10%)
Jan 30, 2015 7.690 7.690 7.240 7.300 1,090,806 -0.41(-5.32%)
Jan 29, 2015 7.590 7.760 7.360 7.710 618,364 +0.18(+2.39%)
Jan 28, 2015 7.490 7.740 7.260 7.530 902,109 +0.08(+1.07%)
Jan 27, 2015 7.580 7.865 7.400 7.450 439,395 -0.27(-3.50%)
Jan 26, 2015 7.520 7.960 7.370 7.720 542,720 +0.14(+1.85%)
Jan 23, 2015 7.300 7.735 6.955 7.580 4,020,049 +0.58(+8.29%)
Jan 22, 2015 7.980 7.980 6.871 7.000 1,461,622 -0.91(-11.50%)
Jan 21, 2015 8.750 8.750 7.779 7.910 543,488 -1.08(-12.01%)
Jan 20, 2015 8.510 9.080 8.350 8.990 281,668 +0.56(+6.64%)
Jan 16, 2015 8.250 8.460 8.010 8.430 297,028 +0.44(+5.51%)
Jan 15, 2015 7.970 7.990 396,888 -0.71(-8.16%)
Jan 14, 2015 8.870 8.983 8.680 8.700 280,733 -0.24(-2.68%)
Jan 13, 2015 8.940 326,721 -0.40(-4.28%)
Jan 12, 2015 9.360 9.450 9.040 9.340 453,721 +0.24(+2.64%)
Jan 09, 2015 9.300 9.446 8.750 9.100 430,526 -0.09(-0.98%)
Jan 08, 2015 9.100 9.200 8.917 9.190 404,596 +0.12(+1.32%)
Jan 07, 2015 9.080 9.130 8.905 9.070 301,349 +0.09(+1.00%)
Jan 06, 2015 9.390 9.440 8.850 8.980 290,537 -0.40(-4.26%)
Jan 05, 2015 9.430 9.500 9.300 9.380 447,595 -0.07(-0.74%)
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
//-->