VERASTEM (NQ: VSTM)
1.510 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 1.510 1.570 1.460 1.510 361,812 -0.05(-3.21%)
May 02, 2016 1.650 1.665 1.510 1.560 579,022 -0.09(-5.45%)
Apr 29, 2016 1.700 1.730 1.600 1.650 620,003 -0.03(-1.79%)
Apr 28, 2016 1.690 1.930 1.649 1.680 1,511,385 +0.00(+0.00%)
Apr 27, 2016 1.730 1.752 1.620 1.680 291,243 -0.02(-1.18%)
Apr 26, 2016 1.880 1.880 1.640 1.700 908,645 -0.16(-8.60%)
Apr 25, 2016 1.600 1.930 1.580 1.860 1,776,830 +0.28(+17.72%)
Apr 22, 2016 1.550 1.650 1.510 1.580 671,847 +0.05(+3.27%)
Apr 21, 2016 1.480 1.570 1.430 1.530 518,301 +0.06(+4.08%)
Apr 20, 2016 1.470 1.520 1.430 1.470 387,123 -0.01(-0.68%)
Apr 19, 2016 1.510 1.540 1.450 1.480 317,698 -0.02(-1.33%)
Apr 18, 2016 1.500 1.540 1.430 1.500 158,808 -0.01(-0.66%)
Apr 15, 2016 1.500 1.540 1.460 1.510 246,279 +0.00(+0.00%)
Apr 14, 2016 1.440 1.540 1.440 1.510 391,778 +0.04(+2.72%)
Apr 13, 2016 1.400 1.480 1.350 1.470 273,261 +0.09(+6.52%)
Apr 12, 2016 1.460 1.490 1.365 1.380 220,538 -0.06(-4.17%)
Apr 11, 2016 1.510 1.520 1.430 1.440 205,691 -0.03(-2.04%)
Apr 08, 2016 1.540 1.540 1.450 1.470 263,276 -0.04(-2.65%)
Apr 07, 2016 1.540 1.540 1.460 1.510 101,813 -0.03(-1.95%)
Apr 06, 2016 1.470 1.580 1.420 1.540 277,414 +0.06(+4.05%)
Apr 05, 2016 1.520 1.530 1.430 1.480 465,282 -0.05(-3.27%)
Apr 04, 2016 1.600 1.640 1.510 1.530 303,629 -0.05(-3.16%)
Apr 01, 2016 1.590 1.620 1.520 1.580 379,914 +0.00(+0.00%)
Mar 31, 2016 1.500 1.660 1.410 1.580 980,592 +0.15(+10.49%)
Mar 30, 2016 1.450 1.520 1.390 1.430 243,671 -0.01(-0.69%)
Mar 29, 2016 1.360 1.460 1.340 1.440 138,232 +0.06(+4.35%)
Mar 28, 2016 1.420 1.460 1.350 1.380 268,302 -0.03(-2.13%)
Mar 24, 2016 1.410 1.410 1.410 0 +0.04(+2.92%)
Mar 23, 2016 1.460 1.530 1.360 1.370 279,552 -0.10(-6.80%)
Mar 22, 2016 1.410 1.490 1.405 1.470 162,896 +0.04(+2.80%)
Mar 21, 2016 1.400 1.500 1.390 1.430 246,270 +0.00(+0.00%)
Mar 18, 2016 1.380 1.460 1.350 1.430 435,711 +0.08(+5.93%)
Mar 17, 2016 1.390 1.390 1.290 1.350 373,856 -0.03(-2.17%)
Mar 16, 2016 1.370 1.410 1.357 1.380 194,473 +0.02(+1.47%)
Mar 15, 2016 1.450 1.460 1.350 1.360 290,230 -0.11(-7.48%)
Mar 14, 2016 1.470 1.510 1.440 1.470 164,842 +0.01(+0.68%)
Mar 11, 2016 1.440 1.470 1.410 1.460 157,494 +0.04(+2.82%)
Mar 10, 2016 1.500 1.530 1.350 1.420 397,780 -0.04(-2.74%)
Mar 09, 2016 1.430 1.530 1.420 1.460 333,721 +0.05(+3.55%)
Mar 08, 2016 1.530 1.540 1.400 1.410 542,926 -0.12(-7.84%)
Mar 07, 2016 1.390 1.580 1.350 1.530 923,969 +0.16(+11.68%)
Mar 04, 2016 1.470 1.470 1.360 1.370 765,310 -0.06(-4.20%)
Mar 03, 2016 1.410 1.700 1.330 1.430 5,631,673 +0.17(+13.49%)
Mar 02, 2016 1.160 1.280 1.150 1.260 829,725 +0.12(+10.53%)
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
//-->