VERASTEM SHS (NQ: VSTM)
7.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 9.230 9.560 9.040 9.450 525,501 +0.31(+3.39%)
Dec 31, 2014 9.140 9.140 9.140 0 +0.28(+3.16%)
Dec 30, 2014 8.650 8.990 8.650 8.860 319,131 +0.21(+2.43%)
Dec 29, 2014 8.550 8.740 8.320 8.650 363,059 +0.10(+1.17%)
Dec 26, 2014 8.390 8.585 8.290 8.550 255,448 +0.25(+3.01%)
Dec 24, 2014 8.300 8.300 8.300 0 +0.19(+2.34%)
Dec 23, 2014 8.420 8.560 8.010 8.110 315,858 -0.28(-3.34%)
Dec 22, 2014 8.360 8.500 8.300 8.390 222,439 -0.05(-0.59%)
Dec 19, 2014 8.660 8.660 8.390 8.440 564,533 -0.20(-2.31%)
Dec 18, 2014 8.500 8.669 8.350 8.640 333,864 +0.30(+3.60%)
Dec 17, 2014 8.320 8.410 8.170 8.340 356,832 +0.14(+1.71%)
Dec 16, 2014 8.510 8.200 214,656 +0.01(+0.12%)
Dec 15, 2014 9.080 9.140 8.090 8.190 441,182 -0.80(-8.90%)
Dec 12, 2014 8.970 9.130 8.900 8.990 213,797 -0.04(-0.44%)
Dec 11, 2014 9.040 9.128 8.930 9.030 229,724 +0.06(+0.67%)
Dec 10, 2014 9.080 9.150 8.900 8.970 197,106 -0.18(-1.97%)
Dec 09, 2014 8.960 9.220 8.800 9.150 155,939 +0.08(+0.88%)
Dec 08, 2014 9.300 9.466 9.060 9.070 111,337 -0.28(-2.99%)
Dec 05, 2014 9.270 9.395 9.240 9.350 109,378 +0.15(+1.63%)
Dec 04, 2014 9.470 9.470 9.170 9.200 102,021 -0.19(-2.02%)
Dec 03, 2014 9.370 9.470 9.130 9.390 130,393 -0.01(-0.11%)
Dec 02, 2014 9.070 9.410 9.040 9.400 179,228 +0.32(+3.52%)
Dec 01, 2014 9.300 9.370 9.040 9.080 262,104 -0.22(-2.37%)
Nov 28, 2014 9.210 9.520 9.210 9.300 205,988 +0.12(+1.31%)
Nov 26, 2014 9.180 9.180 9.180 0 +0.14(+1.55%)
Nov 25, 2014 9.230 9.280 8.850 9.040 185,294 -0.14(-1.53%)
Nov 24, 2014 8.940 9.210 8.940 9.180 190,953 +0.25(+2.80%)
Nov 21, 2014 9.010 9.085 8.790 8.930 333,226 +0.12(+1.36%)
Nov 20, 2014 8.800 8.900 8.610 8.810 244,856 +0.00(+0.00%)
Nov 19, 2014 8.910 9.040 8.710 8.810 124,650 -0.16(-1.78%)
Nov 18, 2014 9.020 9.115 8.940 8.970 149,494 -0.03(-0.33%)
Nov 17, 2014 9.010 9.200 9.000 9.000 103,272 -0.06(-0.66%)
Nov 14, 2014 9.260 9.280 9.000 9.060 143,934 -0.16(-1.74%)
Nov 13, 2014 9.390 9.520 9.190 9.220 128,680 -0.15(-1.60%)
Nov 12, 2014 9.150 9.410 9.140 9.370 271,633 +0.17(+1.85%)
Nov 11, 2014 9.100 9.230 8.990 9.200 199,614 +0.12(+1.32%)
Nov 10, 2014 9.090 9.190 8.870 9.080 191,431 +0.05(+0.55%)
Nov 07, 2014 8.920 9.090 8.800 9.030 283,770 +0.06(+0.67%)
Nov 06, 2014 9.260 9.404 8.830 8.970 368,606 -0.28(-3.03%)
Nov 05, 2014 9.610 9.610 9.190 9.250 122,495 -0.25(-2.63%)
Nov 04, 2014 9.380 9.570 9.250 9.500 181,874 +0.05(+0.53%)
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
//-->