Verastem Inc (VSTM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.39 | 3.79 | 3.22 | 408095 | 3.46161281 | CS |
| 4 | 0.24 | 7.61904761905 | 3.15 | 3.79 | 2.6 | 763955 | 3.05821258 | CS |
| 12 | -6.01 | -63.9361702128 | 9.4 | 13.52 | 2.6 | 956367 | 4.11083086 | CS |
| 26 | -7.87 | -69.8934280639 | 11.26 | 14.22 | 2.6 | 512270 | 5.25745012 | CS |
| 52 | -6.51 | -65.7575757576 | 9.9 | 14.22 | 2.6 | 306581 | 5.87049055 | CS |
| 156 | -39.09 | -92.0197740113 | 42.48 | 42.96 | 2.6 | 1272237 | 16.81010373 | CS |
| 260 | -13.77 | -80.2447552448 | 17.16 | 59.22 | 2.6 | 2103298 | 22.10484599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.32 | 0.03 | 0.91 | 3.33 | 3.3619 | 3.22 | 231420 |
| 1721342100 | 3.29 | -0.13 | -3.80 | 3.38 | 3.47 | 3.27 | 231000 |
| 1721255700 | 3.42 | -0.26 | -7.07 | 3.68 | 3.79 | 3.4 | 606357 |
| 1721169300 | 3.68 | 0.31 | 9.20 | 3.41 | 3.78 | 3.385 | 601886 |
| 1721082900 | 3.37 | 0.01 | 0.30 | 3.39 | 3.4391 | 3.2799999 | 385114 |
| 1720823700 | 3.36 | 0.38 | 12.75 | 3.0299999 | 3.52 | 3.0299999 | 1398208 |
| 1720737300 | 2.98 | 0.25 | 9.16 | 2.7799999 | 3.0099999 | 2.7799999 | 500319 |
| 1720650900 | 2.73 | -0.06 | -2.15 | 2.8 | 2.87 | 2.72 | 429179 |
| 1720564500 | 2.79 | 0.18 | 6.90 | 2.63 | 2.84 | 2.61 | 505299 |
| 1720478100 | 2.61 | -0.13 | -4.74 | 2.7 | 2.7799999 | 2.6 | 667053 |
| 1720218900 | 2.74 | -0.2 | -6.80 | 2.95 | 2.95 | 2.7 | 690203 |
| 1720040640 | 2.94 | 0 | 0.17 | 2.94 | 3.0099999 | 2.9 | 185099 |
| 1719959700 | 2.935 | -0.32 | -9.69 | 3.19 | 3.2227 | 2.92 | 392224 |
| 1719873300 | 3.25 | 0.35 | 12.07 | 3 | 3.2799999 | 2.98 | 847432 |
| 1719614100 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1719527700 | 2.9 | -0.17 | -5.54 | 3.02 | 3.18 | 2.9 | 996872 |
| 1719441300 | 3.07 | 0.13 | 4.42 | 2.91 | 3.1 | 2.8 | 1034866 |
| 1719354900 | 2.94 | -0.16 | -5.16 | 3.13 | 3.13 | 2.935 | 563728 |
| 1719268500 | 3.1 | -0.06 | -1.90 | 3.15 | 3.19 | 3.04 | 353312 |
| 1719009300 | 3.16 | -0.09 | -2.77 | 3.2799999 | 3.29 | 3.11 | 382939 |
| 1718922900 | 3.25 | -0.02 | -0.61 | 3.3 | 3.3 | 3.14 | 625550 |
| 1718750100 | 3.27 | -0.22 | -6.30 | 3.5 | 3.5 | 3.2 | 601753 |
| 1718663700 | 3.49 | 0.02 | 0.58 | 3.51 | 3.58 | 3.41 | 371666 |
| 1718404500 | 3.47 | -0.19 | -5.19 | 3.67 | 3.67 | 3.46 | 364530 |
| 1718318100 | 3.66 | 0.1 | 2.81 | 3.55 | 3.7 | 3.49 | 487353 |
| 1718231700 | 3.56 | 0.09 | 2.59 | 3.55 | 3.61 | 3.4588 | 488839 |
| 1718145300 | 3.47 | 0.15 | 4.52 | 3.31 | 3.55 | 3.27 | 736620 |
| 1718058900 | 3.32 | -0.08 | -2.35 | 3.4 | 3.41 | 3.2799999 | 533679 |
| 1717799700 | 3.4 | -0.24 | -6.59 | 3.59 | 3.64 | 3.39 | 866606 |
| 1717713300 | 3.64 | -0.15 | -3.96 | 3.77 | 3.86 | 3.5918 | 823452 |
| 1717626900 | 3.79 | 0.11 | 2.99 | 3.71 | 3.82 | 3.63 | 791323 |
| 1717540500 | 3.68 | -0.26 | -6.60 | 3.92 | 3.92 | 3.68 | 1249318 |
| 1717454100 | 3.94 | -0.02 | -0.51 | 4 | 4.03 | 3.85 | 876588 |
| 1717194900 | 3.96 | -0.03 | -0.75 | 4.05 | 4.0819 | 3.92 | 976169 |
| 1717108500 | 3.99 | -0.01 | -0.25 | 4.0599999 | 4.1322 | 3.948 | 998293 |
| 1717022100 | 4 | -0.02 | -0.50 | 4 | 4.32 | 3.86 | 2540558 |
| 1716935700 | 4.0199999 | -0.1 | -2.43 | 4.49 | 4.5 | 4.0199999 | 3983763 |
| 1716590100 | 4.12 | -8.06 | -66.17 | 4.69 | 5.25 | 4 | 19602715 |
| 1716503700 | 12.18 | 0.3 | 2.53 | 11.86 | 12.26 | 11.43 | 241180 |
| 1716417300 | 11.88 | -0.18 | -1.49 | 12.07 | 12.33 | 11.65 | 74941 |
| 1716330900 | 12.06 | 0.45 | 3.88 | 11.64 | 12.45 | 11.42 | 393060 |
| 1716244500 | 11.61 | 0.11 | 0.96 | 11.43 | 11.88 | 11.28 | 74724 |
| 1715985300 | 11.5 | -0.63 | -5.19 | 11.99 | 12.16 | 11.34 | 137668 |
| 1715898900 | 12.13 | -0.99 | -7.55 | 13.16 | 13.16 | 12 | 352120 |
| 1715812500 | 13.12 | -0.04 | -0.30 | 13.33 | 13.52 | 12.99 | 147361 |
| 1715726100 | 13.16 | 1.14 | 9.48 | 12.19 | 13.19 | 12 | 229540 |
| 1715639700 | 12.02 | 0.17 | 1.43 | 11.81 | 12.28 | 11.61 | 91359 |
| 1715380500 | 11.85 | -0.07 | -0.59 | 11.75 | 12.07 | 11.65 | 85608 |
| 1715294100 | 11.92 | 0.52 | 4.56 | 11.35 | 12.11 | 11.35 | 94640 |
| 1715207700 | 11.4 | -0.02 | -0.18 | 11.41 | 11.63 | 11.09 | 82745 |
| 1715121300 | 11.42 | -0.42 | -3.55 | 11.98 | 11.98 | 11.12 | 144346 |
| 1715034900 | 11.84 | 0.94 | 8.62 | 11.01 | 12.04 | 11.01 | 195250 |
| 1714775700 | 10.9 | 0.54 | 5.21 | 10.48 | 11.16 | 10.48 | 104270 |
| 1714689300 | 10.36 | 0.38 | 3.81 | 10.01 | 10.45 | 9.81 | 78933 |
| 1714602900 | 9.98 | 0 | 0.00 | 10 | 10.62 | 9.88 | 91195 |
| 1714516500 | 9.98 | 0.35 | 3.63 | 9.67 | 9.99 | 9.67 | 83804 |
| 1714430100 | 9.63 | 0.25 | 2.67 | 9.4 | 9.8 | 9.4 | 39824 |
| 1714170900 | 9.38 | 0.17 | 1.79 | 9.23 | 9.52 | 9.23 | 42668 |
| 1714084500 | 9.215 | -0.1 | -1.02 | 9.13 | 9.38 | 9.02 | 71213 |
| 1713998100 | 9.31 | -0.3 | -3.12 | 9.5399999 | 9.75 | 9.27 | 78789 |
| 1713911700 | 9.61 | -0.13 | -1.33 | 9.68 | 9.93 | 9.58 | 101624 |
| 1713825300 | 9.74 | -0.1 | -1.02 | 9.84 | 10 | 9.671 | 95499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
