VERASTEM SHS (NQ: VSTM)
8.300 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 8.270 8.400 8.130 8.300 135,926 -0.10(-1.19%)
Jul 24, 2014 8.600 8.600 8.230 8.400 210,052 -0.03(-0.36%)
Jul 23, 2014 8.430 8.620 8.360 8.430 265,517 +0.07(+0.84%)
Jul 22, 2014 8.520 8.540 8.270 8.360 158,647 -0.03(-0.36%)
Jul 21, 2014 8.270 8.720 8.160 8.390 156,975 +0.01(+0.12%)
Jul 18, 2014 8.410 8.520 8.300 8.380 171,008 -0.12(-1.41%)
Jul 17, 2014 8.750 8.930 8.370 8.500 177,016 -0.36(-4.06%)
Jul 16, 2014 8.810 8.950 8.620 8.860 152,307 +0.08(+0.91%)
Jul 15, 2014 8.740 8.880 8.460 8.780 220,002 +0.07(+0.80%)
Jul 14, 2014 8.840 8.995 8.650 8.710 305,723 +0.07(+0.81%)
Jul 11, 2014 8.710 8.820 8.550 8.640 325,880 +0.16(+1.89%)
Jul 10, 2014 8.420 8.720 8.320 8.480 211,373 -0.10(-1.17%)
Jul 09, 2014 8.430 8.990 8.390 8.580 302,553 +0.14(+1.66%)
Jul 08, 2014 8.800 8.930 8.050 8.440 779,592 -0.55(-6.12%)
Jul 07, 2014 9.720 9.720 8.930 8.990 334,651 -0.74(-7.61%)
Jul 03, 2014 9.730 9.730 9.730 0 +0.40(+4.29%)
Jul 02, 2014 9.000 9.420 9.000 9.330 87,778 +0.27(+2.98%)
Jul 01, 2014 9.020 9.359 8.900 9.060 145,986 +0.00(+0.00%)
Jun 30, 2014 9.590 9.590 9.010 9.060 142,659 -0.46(-4.83%)
Jun 27, 2014 9.040 9.540 8.860 9.520 924,675 +0.41(+4.50%)
Jun 26, 2014 9.160 9.170 8.936 9.110 142,409 +0.00(+0.00%)
Jun 25, 2014 9.120 9.310 9.020 9.110 178,102 -0.11(-1.19%)
Jun 24, 2014 9.340 9.640 9.060 9.220 185,413 -0.10(-1.07%)
Jun 23, 2014 9.900 9.990 9.220 9.320 248,250 -0.48(-4.90%)
Jun 20, 2014 9.800 9.880 9.320 9.800 186,143 +0.10(+0.98%)
Jun 19, 2014 9.950 9.950 9.550 9.705 115,189 -0.22(-2.27%)
Jun 18, 2014 10.09 10.11 9.700 9.930 140,938 -0.13(-1.29%)
Jun 17, 2014 9.950 10.17 9.815 10.06 147,896 +0.18(+1.82%)
Jun 16, 2014 9.430 9.950 9.310 9.880 129,073 +0.41(+4.33%)
Jun 13, 2014 9.830 9.870 9.250 9.470 141,197 -0.33(-3.37%)
Jun 12, 2014 9.640 10.34 9.570 9.800 130,577 +0.06(+0.62%)
Jun 11, 2014 9.960 10.50 9.500 9.740 244,624 -0.33(-3.28%)
Jun 10, 2014 10.00 10.16 9.610 10.07 171,345 +0.82(+8.86%)
Jun 06, 2014 9.400 9.420 8.900 9.250 155,608 -0.04(-0.43%)
Jun 05, 2014 8.660 9.300 8.650 9.290 183,705 +0.64(+7.40%)
Jun 04, 2014 9.080 9.080 8.550 8.650 173,551 -0.18(-2.04%)
Jun 03, 2014 8.690 9.240 8.540 8.830 127,430 +0.07(+0.80%)
Jun 02, 2014 9.260 9.579 8.600 8.760 224,528 -0.52(-5.60%)
May 30, 2014 9.930 9.990 9.110 9.280 144,894 -0.72(-7.20%)
May 29, 2014 9.950 10.11 9.850 10.00 148,088 +0.06(+0.60%)
May 28, 2014 10.22 10.36 9.720 9.940 166,258 -0.35(-3.40%)
May 27, 2014 9.110 10.70 9.110 10.29 504,463 +1.26(+13.95%)
May 23, 2014 9.030 9.030 9.030 0 -0.09(-0.99%)
May 22, 2014 8.160 9.300 8.120 9.120 170,619 +0.95(+11.63%)
May 21, 2014 8.080 8.180 7.910 8.170 119,694 +0.10(+1.24%)
May 20, 2014 8.370 8.400 7.830 8.070 237,665 -0.28(-3.35%)
May 19, 2014 7.600 8.450 7.600 8.350 157,632 +0.68(+8.87%)
May 16, 2014 7.600 7.730 7.350 7.670 107,654 +0.05(+0.66%)
May 15, 2014 7.630 7.820 7.350 7.620 137,826 -0.03(-0.39%)
May 14, 2014 7.560 7.730 7.400 7.650 168,297 +0.12(+1.59%)
May 13, 2014 7.620 7.810 7.360 7.530 156,590 -0.09(-1.18%)
May 12, 2014 7.670 8.000 7.536 7.620 198,753 +0.17(+2.28%)
May 09, 2014 7.140 7.890 7.140 7.450 254,808 +0.31(+4.34%)
May 08, 2014 7.400 7.640 7.100 7.140 168,526 -0.26(-3.51%)
May 07, 2014 7.980 8.050 7.240 7.400 163,685 -0.50(-6.33%)
May 06, 2014 8.280 8.690 7.800 7.900 213,371 -0.15(-1.86%)
May 05, 2014 7.900 8.250 7.780 8.050 105,583 +0.04(+0.50%)
May 02, 2014 8.370 8.370 7.900 8.010 95,900 -0.31(-3.73%)
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
//-->