Verastem Historical Data - VSTM

VSTM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 1.94 0.03 1.57% 1.90 2.00 1.81 1,113,159
Jan 22 2020 1.91 0.12 6.7% 1.76 1.93 1.73 2,337,803
Jan 21 2020 1.79 -0.12 -6.28% 1.93 1.95 1.73 1,775,273
Jan 20 2020 1.91 0.00 +0.00% 1.98 2.05 1.85 0
Jan 17 2020 1.91 -0.06 -3.05% 1.98 2.05 1.85 1,366,666
Jan 16 2020 1.97 -0.08 -3.9% 2.09 2.10 1.92 2,186,348
Jan 15 2020 2.05 0.09 4.59% 1.91 2.10 1.90 3,555,502
Jan 14 2020 1.96 0.11 5.95% 1.83 1.99 1.75 2,496,175
Jan 13 2020 1.85 0.11 6.59% 1.88 1.99 1.70 2,002,086
Jan 10 2020 1.7357 -0.07 -4.1% 1.76 1.80 1.60 3,054,823
Jan 09 2020 1.81 0.09 5.23% 1.81 2.01 1.70 10,593,094
Jan 08 2020 1.72 0.46 36.51% 1.40 1.89 1.34 22,834,182
Jan 07 2020 1.26 -0.05 -3.82% 1.30 1.305 1.23 601,595
Jan 06 2020 1.31 0.00 0.0% 1.30 1.32 1.23 967,707
Jan 03 2020 1.31 -0.02 -1.5% 1.30 1.33 1.29 696,987
Jan 02 2020 1.33 -0.05 -3.61% 1.36 1.39 1.30 825,051
Jan 01 2020 1.3798 0.00 +0.00% 1.36 1.41 1.34 0
Dec 31 2019 1.3798 -0.03 -2.14% 1.36 1.41 1.34 1,547,000
Dec 30 2019 1.41 0.00 0.0% 1.40 1.45 1.37 1,359,694
Dec 27 2019 1.41 0.01 0.71% 1.37 1.43 1.35 2,289,689
Dec 26 2019 1.40 0.03 2.19% 1.37 1.42 1.31 2,382,412
Dec 25 2019 1.37 0.00 +0.00% 1.35 1.39 1.30 0
Dec 24 2019 1.37 0.00 0.0% 1.35 1.39 1.30 812,766
Dec 23 2019 1.37 0.06 4.58% 1.34 1.37 1.32 973,410
Dec 20 2019 1.31 0.01 0.77% 1.30 1.35 1.2401 1,740,719
Dec 19 2019 1.30 0.10 7.88% 1.16 1.305 1.16 1,158,660
Dec 18 2019 1.205 -0.10 -7.31% 1.26 1.30 1.12 3,353,894
Dec 17 2019 1.30 -0.05 -3.42% 1.33 1.36 1.27 1,238,946
Dec 16 2019 1.346 0.00 -0.3% 1.36 1.44 1.31 956,543
Dec 13 2019 1.35 0.00 0.0% 1.37 1.388 1.31 911,360
Dec 12 2019 1.35 -0.10 -6.9% 1.46 1.4685 1.34 1,714,214
Dec 11 2019 1.45 0.04 3.2% 1.42 1.465 1.3905 1,354,134
Dec 10 2019 1.405 0.04 3.16% 1.42 1.42 1.35 926,977
Dec 09 2019 1.3619 0.06 4.76% 1.39 1.44 1.36 2,707,129
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 28 2019 1.3433 0.00 +0.00% 1.37 1.45 1.30 0
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
Nov 07 2019 1.09 -0.02 -1.8% 1.10 1.11 1.08 629,128
Nov 06 2019 1.11 0.01 0.91% 1.10 1.15 1.07 1,026,593
Nov 05 2019 1.10 0.02 1.85% 1.07 1.10 1.06 807,990
Nov 04 2019 1.08 0.00 0.0% 1.10 1.12 1.04 1,480,213
Nov 01 2019 1.08 0.00 +0.00% 1.10 1.13 1.06 0
Nov 01 2019 1.08 -0.03 -2.26% 1.10 1.13 1.06 996,160
Oct 31 2019 1.105 0.02 2.31% 1.10 1.11 1.0895 641,830
Oct 30 2019 1.08 -0.17 -13.6% 1.23 1.2501 1.04 1,779,313
Oct 29 2019 1.25 -0.07 -5.3% 1.35 1.36 1.2301 1,565,754
Oct 28 2019 1.32 0.02 1.54% 1.32 1.36 1.29 908,817


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.