Singapore markets closed

Verastem, Inc. (VSTM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.38+0.16 (+1.79%)
At close: 04:00PM EDT
9.65 +0.27 (+2.88%)
After hours: 07:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.239.529.239.389.3842,700
25 Apr 20249.139.389.029.229.2271,200
24 Apr 20249.549.759.279.319.3179,300
23 Apr 20249.689.939.589.619.61101,500
22 Apr 20249.8410.009.679.749.7495,500
19 Apr 202410.1010.369.569.849.84151,100
18 Apr 202410.8911.0210.1910.2310.2366,800
17 Apr 202410.9011.1810.7710.8410.8454,300
16 Apr 202411.0311.4910.9310.9310.9364,200
15 Apr 202411.3011.3410.9411.0711.07117,000
12 Apr 202411.7611.7711.1011.3011.3085,000
11 Apr 202411.2711.8211.1211.8111.8175,900
10 Apr 202411.5011.6611.1211.3011.3092,000
09 Apr 202412.0912.2611.6011.7411.74124,300
08 Apr 202411.4211.9811.2811.8611.86138,400
05 Apr 202411.1811.8110.8611.4411.4488,100
04 Apr 202411.9512.1911.2911.3311.3384,200
03 Apr 202411.5812.0211.3511.9811.98103,800
02 Apr 202411.6711.8611.3911.5211.5287,100
01 Apr 202411.8612.0511.4011.7311.73118,500
28 Mar 202411.7912.1011.6811.8011.8098,800
27 Mar 202411.7712.2611.5411.8211.82168,700
26 Mar 202411.7411.8811.4111.5911.5984,000
25 Mar 202411.9812.1011.5111.5311.53142,200
22 Mar 202411.9312.3711.7712.0412.04275,400
21 Mar 202411.7012.5011.4011.9311.93320,500
20 Mar 202411.3812.2411.2811.7911.79367,300
19 Mar 202410.4611.4510.2111.3111.31194,900
18 Mar 202411.0011.1310.4310.6210.62105,200
15 Mar 20249.9911.119.8111.0011.00189,800
14 Mar 202410.6010.6310.1910.5010.50152,200
13 Mar 202410.7811.0210.6010.7410.7498,900
12 Mar 202411.4411.5010.7810.8410.84139,500
11 Mar 202411.5611.8611.4411.4411.4482,200
08 Mar 202411.7412.0011.3311.5711.57161,700
07 Mar 202412.7512.8811.7811.7911.79234,600
06 Mar 202412.6212.8612.2212.6912.6987,200
05 Mar 202412.4312.7912.2712.4012.40104,700
04 Mar 202413.0513.0512.3812.6912.69144,900
01 Mar 202412.7413.6112.4613.0213.02279,800
29 Feb 202413.0213.0212.3312.4612.4690,100
28 Feb 202413.0313.2312.5512.8112.81155,200
27 Feb 202413.4113.8212.8713.1213.1299,600
26 Feb 202412.5913.2912.2013.0913.09125,700
23 Feb 202412.3813.3012.0512.7012.70184,500
22 Feb 202412.3412.5011.6112.0412.04164,300
21 Feb 202412.7413.1712.3212.3312.33134,800
20 Feb 202412.6112.7912.1512.6712.67101,100
16 Feb 202411.5212.9311.4012.4512.45347,400
15 Feb 202412.1012.1511.4711.7411.74172,700
14 Feb 202411.8112.1811.4811.8611.86198,500
13 Feb 202411.9212.0911.2611.7411.74258,300
12 Feb 202413.2013.2411.5511.8611.86312,300
09 Feb 202413.4713.9713.1813.2213.22133,500
08 Feb 202413.5114.0913.1213.4513.45147,500
07 Feb 202414.0014.1913.1513.4513.45163,800
06 Feb 202412.3514.2212.3214.0714.07252,400
05 Feb 202412.0212.3711.9012.3012.3049,700
02 Feb 202412.3912.3911.8512.2512.2579,900
01 Feb 202411.7212.5711.3812.2512.25167,000
31 Jan 202411.5512.1211.5511.7511.75114,800
30 Jan 202412.1112.1310.9811.7111.71192,800
29 Jan 202411.4012.4711.4012.3412.34105,300
26 Jan 202411.7812.2011.2711.5211.5298,200
25 Jan 202410.9811.9910.8211.8911.89118,000
24 Jan 202410.8011.0910.5610.7710.77155,100
23 Jan 202410.8310.8310.3910.7410.7487,600
22 Jan 202411.2611.4310.3910.6310.63114,800
19 Jan 202410.5711.179.7811.1711.17141,300
18 Jan 202411.1111.1110.3310.3910.39130,700
17 Jan 202410.9511.3010.8211.1111.1196,800
16 Jan 202411.5711.5910.5111.0311.03154,400
12 Jan 202410.7411.2010.6710.9910.99112,100
11 Jan 202410.3810.7410.1510.6410.64115,500
10 Jan 202410.0510.439.9410.4310.43140,500
09 Jan 20249.2210.269.1910.0010.00137,000
08 Jan 20248.459.278.329.279.2770,300
05 Jan 20248.338.698.138.488.4877,200
04 Jan 20248.188.678.038.468.46109,100
03 Jan 20248.138.347.888.188.1861,000
02 Jan 20248.148.658.128.308.3077,300
29 Dec 20238.208.478.108.148.1455,800
28 Dec 20238.268.438.168.278.2779,000
27 Dec 20238.258.357.928.308.3096,200
26 Dec 20238.328.337.868.048.04104,300
22 Dec 20238.048.547.958.268.2663,700
21 Dec 20237.808.157.708.048.0436,500
20 Dec 20238.048.387.617.777.7782,700
19 Dec 20237.858.037.668.018.0170,600
18 Dec 20237.528.107.427.817.8192,600
15 Dec 20237.637.707.047.617.61133,500
14 Dec 20238.068.067.477.677.67167,800
13 Dec 20237.027.787.017.787.7880,000
12 Dec 20237.147.406.987.037.0342,500
11 Dec 20237.377.407.147.177.1744,200
08 Dec 20237.597.807.317.367.3667,100
07 Dec 20237.437.727.267.597.5975,100
06 Dec 20237.297.797.117.417.4161,000
05 Dec 20237.507.797.197.247.2498,100
04 Dec 20236.977.576.977.497.4976,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...