Verastem Inc (VSTM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -5.6338028169 | 5.68 | 6.02 | 5.01 | 849514 | 5.35214118 | CS |
| 4 | 0.965 | 21.9567690557 | 4.395 | 7.26 | 3.455 | 2675583 | 5.44973088 | CS |
| 12 | 2.06 | 62.4242424242 | 3.3 | 7.26 | 3.17 | 1497644 | 4.98878946 | CS |
| 26 | 1.68 | 45.652173913 | 3.68 | 7.26 | 2.1 | 1048920 | 4.19085763 | CS |
| 52 | -5.59 | -51.0502283105 | 10.95 | 14.22 | 2.1 | 780008 | 4.55526743 | CS |
| 156 | -16.12 | -75.0465549348 | 21.48 | 25.56 | 2.1 | 1126091 | 10.41462777 | CS |
| 260 | -18.4 | -77.4410774411 | 23.76 | 59.22 | 2.1 | 2049008 | 21.63772128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.33 | 0.05 | 0.95 | 5.3099999 | 5.42 | 5.12 | 701252 |
| 1737070500 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.44 | 5.08 | 623660 |
| 1736984100 | 5.3099999 | 0.27 | 5.36 | 5.23 | 5.47 | 5.14 | 655428 |
| 1736897700 | 5.04 | -0.3 | -5.62 | 5.4 | 5.65 | 5.01 | 868744 |
| 1736811300 | 5.34 | -0.39 | -6.81 | 5.76 | 6.0199999 | 5.2 | 1152877 |
| 1736552100 | 5.73 | -0.17 | -2.88 | 5.68 | 5.75 | 5.41 | 975263 |
| 1736379300 | 5.9 | -0.64 | -9.79 | 6.5599999 | 6.7 | 5.8936 | 1228350 |
| 1736292900 | 6.54 | -0.18 | -2.68 | 6.69 | 6.72 | 6.0199999 | 1900239 |
| 1736206500 | 6.72 | -0.28 | -4.00 | 7.14 | 7.14 | 6.525 | 2056746 |
| 1735947300 | 7 | 0.51 | 7.86 | 6.5199999 | 7.26 | 6.22 | 3663518 |
| 1735860900 | 6.49 | 1.32 | 25.53 | 5.13 | 6.78 | 4.95 | 8269640 |
| 1735688100 | 5.17 | 1.5 | 40.87 | 4.89 | 5.54 | 4.5144 | 15187988 |
| 1735601700 | 3.67 | -0.04 | -1.08 | 3.62 | 3.82 | 3.455 | 3312859 |
| 1735342500 | 3.71 | -0.23 | -5.84 | 3.92 | 4.01 | 3.71 | 1112036 |
| 1735256100 | 3.94 | 0.04 | 1.03 | 3.87 | 4.2699999 | 3.82 | 2006153 |
| 1735077840 | 3.9 | -0.06 | -1.52 | 3.94 | 3.98 | 3.84 | 379921 |
| 1734996900 | 3.96 | -0.23 | -5.49 | 4.21 | 4.29 | 3.95 | 618509 |
| 1734737700 | 4.19 | -0.25 | -5.63 | 4.37 | 4.55 | 4.19 | 1806744 |
| 1734651300 | 4.44 | 0.18 | 4.23 | 4.46 | 4.525 | 4.19 | 471127 |
| 1734564900 | 4.26 | -0.34 | -7.39 | 4.74 | 4.85 | 4.1849999 | 790724 |
| 1734478500 | 4.6 | -0.08 | -1.71 | 4.68 | 4.8 | 4.565 | 430557 |
| 1734392100 | 4.68 | 0.2 | 4.46 | 4.6 | 4.825 | 4.49 | 358912 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.43 | 4.63 | 4.3099999 | 530205 |
| 1734046500 | 4.5 | -0.41 | -8.35 | 4.85 | 4.875 | 4.385 | 675497 |
| 1733960100 | 4.91 | -0.09 | -1.80 | 5.05 | 5.1 | 4.88 | 496181 |
| 1733873700 | 5 | -0.49 | -8.93 | 5.46 | 5.5 | 4.94 | 1140175 |
| 1733787300 | 5.49 | -0.16 | -2.83 | 5.6 | 5.735 | 5.34 | 638391 |
| 1733528100 | 5.65 | 0.4 | 7.62 | 5.25 | 6.05 | 5.234 | 1032324 |
| 1733441700 | 5.25 | -0.24 | -4.37 | 5.46 | 5.49 | 5.09 | 698307 |
| 1733355300 | 5.49 | 0.1 | 1.86 | 5.39 | 5.5599999 | 5.3 | 663217 |
| 1733268900 | 5.39 | -0.13 | -2.36 | 5.51 | 6.01 | 5.2699999 | 2706068 |
| 1733182500 | 5.5199999 | 0.18 | 3.37 | 5.4 | 5.7 | 5.115 | 2150677 |
| 1732917840 | 5.34 | 0.77 | 16.85 | 4.61 | 5.485 | 4.61 | 1538535 |
| 1732750500 | 4.57 | 0.52 | 12.84 | 4.11 | 4.7699999 | 4.08 | 2800498 |
| 1732664100 | 4.05 | 0.14 | 3.58 | 3.92 | 4.24 | 3.92 | 781499 |
| 1732577700 | 3.91 | -0.09 | -2.25 | 4.03 | 4.2366 | 3.91 | 748571 |
| 1732318500 | 4 | 0.07 | 1.78 | 3.93 | 4.1449999 | 3.805 | 694035 |
| 1732232100 | 3.93 | 0.14 | 3.69 | 3.8 | 4.15 | 3.72 | 868113 |
| 1732145700 | 3.79 | -0.17 | -4.29 | 3.96 | 4 | 3.745 | 458019 |
| 1732059300 | 3.96 | 0.14 | 3.66 | 3.77 | 4.025 | 3.71 | 602325 |
| 1731972900 | 3.82 | -0.17 | -4.26 | 4 | 4.025 | 3.76 | 704669 |
| 1731713700 | 3.99 | -0.14 | -3.39 | 4.13 | 4.285 | 3.89 | 1099720 |
| 1731627300 | 4.13 | 0.03 | 0.73 | 4.15 | 4.1830999 | 3.92 | 801409 |
| 1731540900 | 4.1 | -0.3 | -6.82 | 4.42 | 4.48 | 4 | 949881 |
| 1731454500 | 4.4 | -0.06 | -1.35 | 4.38 | 4.8 | 4.245 | 2080679 |
| 1731368100 | 4.46 | 0.51 | 12.91 | 3.99 | 4.49 | 3.97 | 1902331 |
| 1731108900 | 3.95 | 0.35 | 9.72 | 3.64 | 3.975 | 3.56 | 1725811 |
| 1731022500 | 3.6 | -0.27 | -6.98 | 3.72 | 3.875 | 3.48 | 767568 |
| 1730936100 | 3.87 | 0.13 | 3.48 | 3.85 | 3.9291 | 3.72 | 595348 |
| 1730849700 | 3.74 | -0.16 | -4.10 | 3.85 | 3.9099 | 3.6626 | 744260 |
| 1730763300 | 3.9 | -0.02 | -0.51 | 3.95 | 3.99 | 3.76 | 659660 |
| 1730500500 | 3.92 | 0.16 | 4.26 | 3.82 | 4 | 3.77 | 721149 |
| 1730414100 | 3.76 | 0.02 | 0.53 | 3.76 | 3.885 | 3.62 | 764626 |
| 1730327700 | 3.74 | 0.14 | 3.89 | 3.54 | 3.975 | 3.54 | 1387100 |
| 1730241300 | 3.6 | 0.21 | 6.19 | 3.36 | 3.755 | 3.33 | 1171134 |
| 1730154900 | 3.39 | 0.21 | 6.60 | 3.19 | 3.45 | 3.19 | 995061 |
| 1729895700 | 3.18 | -0.11 | -3.34 | 3.3 | 3.4398 | 3.17 | 444107 |
| 1729809300 | 3.29 | 0.01 | 0.30 | 3.27 | 3.345 | 3.105 | 740123 |
| 1729722900 | 3.2799999 | -0.14 | -4.09 | 3.42 | 3.42 | 3.2 | 836876 |
| 1729636500 | 3.42 | -0.15 | -4.20 | 3.56 | 3.58 | 3.25 | 989261 |
| 1729550100 | 3.57 | 0.61 | 20.61 | 3 | 3.755 | 2.95 | 3217051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
