VERASTEM SHS (NQ: VSTM)
8.980 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 8.950 170,948 -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 8.840 8.640 164,497 +0.31(+3.72%)
Oct 10, 2014 8.360 8.820 8.350 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%)
Oct 01, 2014 8.550 8.850 8.380 8.780 141,752 +0.26(+3.05%)
Sep 30, 2014 8.610 8.739 8.510 8.520 122,378 -0.08(-0.93%)
Sep 29, 2014 8.610 8.910 8.450 8.600 119,265 -0.22(-2.49%)
Sep 26, 2014 8.930 8.982 8.670 8.820 59,937 -0.04(-0.45%)
Sep 25, 2014 8.910 8.990 8.590 8.860 147,791 -0.12(-1.34%)
Sep 24, 2014 8.990 9.180 8.850 8.980 89,880 +0.02(+0.22%)
Sep 23, 2014 9.150 9.260 8.930 8.960 99,198 -0.22(-2.40%)
Sep 22, 2014 9.250 9.300 8.920 9.180 202,068 -0.05(-0.54%)
Sep 19, 2014 9.710 10.06 9.180 9.230 331,865 -0.41(-4.25%)
Sep 18, 2014 9.490 9.680 9.318 9.640 220,482 +0.29(+3.10%)
Sep 17, 2014 8.950 9.600 8.950 9.350 151,103 +0.44(+4.94%)
Sep 16, 2014 9.000 9.100 8.750 8.910 174,554 -0.10(-1.11%)
Sep 15, 2014 9.320 9.320 8.860 9.010 195,899 -0.36(-3.84%)
Sep 12, 2014 9.890 9.950 9.280 9.370 184,081 -0.55(-5.54%)
Sep 11, 2014 9.500 9.950 9.500 9.920 132,465 +0.33(+3.44%)
Sep 10, 2014 9.260 9.640 9.240 9.590 256,858 +0.35(+3.79%)
Sep 09, 2014 9.610 9.697 9.210 9.240 121,758 -0.25(-2.63%)
Sep 08, 2014 8.670 9.490 8.670 9.490 380,083 +0.82(+9.46%)
Sep 05, 2014 8.740 8.880 8.340 8.670 222,172 -0.11(-1.25%)
Sep 04, 2014 8.740 8.990 8.693 8.780 274,751 +0.10(+1.15%)
Sep 03, 2014 8.800 8.800 8.500 8.680 111,424 -0.03(-0.34%)
Sep 02, 2014 8.820 8.820 8.556 8.710 102,127 +0.00(+0.00%)
Aug 29, 2014 8.710 8.710 8.710 0 -0.12(-1.36%)
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%)
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
//-->