Verastem Historical Data - VSTM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Verastem Inc VSTM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 5.6% 1.32 1.35 1.25 1.30 1.25 18:31:46
more quote information »

VSTM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.381.501.251.383,168,758-0.06-4.35%
1 Month1.131.500.831.213,069,3810.1916.81%
3 Months1.321.500.831.211,525,5980.000.0%
6 Months1.302.050.831.351,471,0160.021.54%
1 Year4.754.800.832.321,960,982-3.43-72.21%
3 Years1.1210.350.834.251,557,9130.2017.86%
5 Years9.3012.350.834.251,108,773-7.98-85.81%

VSTM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 1.30 0.05 4.0% 1.30 1.35 1.25 2,177,477
Dec 05 2019 1.25 -0.12 -8.76% 1.39 1.39 1.25 2,019,433
Dec 04 2019 1.37 -0.05 -3.52% 1.46 1.47 1.30 2,787,708
Dec 03 2019 1.42 0.03 2.16% 1.46 1.49 1.3999 4,138,386
Dec 02 2019 1.39 -0.02 -1.42% 1.42 1.50 1.35 5,162,861
Nov 29 2019 1.41 0.07 4.97% 1.38 1.42 1.28 1,735,366
Nov 27 2019 1.3433 0.04 3.33% 1.37 1.45 1.30 3,568,564
Nov 26 2019 1.30 0.15 13.34% 1.25 1.47 1.17 10,703,878
Nov 25 2019 1.147 0.07 6.2% 1.16 1.25 1.04 6,379,814
Nov 22 2019 1.08 0.17 19.02% 0.9157 1.20 0.9018 11,992,857
Nov 21 2019 0.9074 0.0155 1.74% 0.90 0.9299 0.88 399,152
Nov 20 2019 0.8919 0.007 0.79% 0.90 0.92 0.86 557,383
Nov 19 2019 0.8849 0.0246 2.86% 0.86 0.9099 0.85 730,855
Nov 18 2019 0.8603 -0.0385 -4.28% 0.90 0.91 0.83 1,144,681
Nov 15 2019 0.8988 -0.0466 -4.93% 0.96 0.97 0.8802 1,546,879
Nov 14 2019 0.9454 -0.0546 -5.46% 1.01 1.02 0.92 1,134,305
Nov 13 2019 1.00 -0.035 -3.38% 1.04 1.059 0.97 1,603,328
Nov 12 2019 1.035 -0.04 -3.72% 1.08 1.11 1.00 1,424,294
Nov 11 2019 1.075 -0.01 -1.37% 1.10 1.10 1.07 475,872
Nov 08 2019 1.0899 0.00 -0.01% 1.13 1.13 1.05 807,503
See More Historical Prices »


Your Recent History
NASDAQ
VSTM
Verastem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.