VSTM

Verastem Historical Data

VSTM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 2.855 0.00 0.18% 2.84 2.90 2.70 4,423,300
May 06 2021 2.85 -0.11 -3.72% 2.90 2.9237 2.77 2,656,014
May 05 2021 2.96 0.02 0.85% 2.96 3.08 2.92 1,336,995
May 04 2021 2.935 -0.19 -5.93% 3.09 3.095 2.92 1,992,804
May 03 2021 3.12 0.05 1.63% 3.08 3.12 3.01 1,989,801
Apr 30 2021 3.07 -0.01 -0.32% 3.01 3.095 3.00 1,453,887
Apr 29 2021 3.08 -0.06 -1.91% 3.16 3.16 2.99 2,264,811
Apr 28 2021 3.14 0.13 4.32% 2.99 3.20 2.943 2,720,444
Apr 27 2021 3.01 0.05 1.69% 3.00 3.09 2.97 1,738,388
Apr 26 2021 2.96 0.16 5.71% 2.79 3.05 2.76 2,662,033
Apr 23 2021 2.80 -0.01 -0.36% 2.80 2.87 2.70 1,144,384
Apr 22 2021 2.81 -0.01 -0.35% 2.83 2.955 2.75 2,098,190
Apr 21 2021 2.82 0.11 4.06% 2.68 2.84 2.645 1,201,120
Apr 20 2021 2.71 0.01 0.37% 2.69 2.73 2.63 1,740,056
Apr 19 2021 2.70 0.02 0.75% 2.65 2.74 2.64 1,327,911
Apr 16 2021 2.68 -0.01 -0.37% 2.72 2.72 2.63 1,193,731
Apr 15 2021 2.69 0.01 0.37% 2.73 2.7699 2.65 889,709
Apr 14 2021 2.68 -0.02 -0.74% 2.65 2.72 2.62 1,135,392
Apr 13 2021 2.70 0.13 5.06% 2.56 2.70 2.54 1,721,798
Apr 12 2021 2.57 -0.19 -6.88% 2.71 2.72 2.54 1,588,435
Apr 09 2021 2.76 -0.05 -1.78% 2.76 2.81 2.70 1,274,469
Apr 08 2021 2.81 0.04 1.44% 2.79 2.86 2.71 1,606,703
Apr 07 2021 2.77 -0.06 -2.12% 2.78 2.92 2.74 3,173,314
Apr 06 2021 2.83 0.07 2.54% 2.77 2.92 2.745 4,336,895
Apr 05 2021 2.76 0.12 4.55% 2.62 2.79 2.53 2,935,967
Apr 02 2021 2.64 0.00 +0.00% 2.46 2.64 2.45 0
Apr 01 2021 2.64 0.17 6.88% 2.46 2.64 2.45 2,278,330
Mar 31 2021 2.47 0.21 9.29% 2.28 2.48 2.27 2,792,002
Mar 30 2021 2.26 0.01 0.44% 2.26 2.30 2.20 1,258,830
Mar 29 2021 2.25 -0.22 -8.91% 2.46 2.46 2.235 2,036,623
Mar 26 2021 2.47 0.13 5.56% 2.36 2.47 2.34 2,412,628
Mar 25 2021 2.34 0.03 1.3% 2.20 2.345 2.20 2,006,850
Mar 24 2021 2.31 -0.06 -2.53% 2.41 2.44 2.29 2,293,290
Mar 23 2021 2.37 -0.06 -2.47% 2.39 2.48 2.33 2,200,048
Mar 22 2021 2.43 -0.01 -0.41% 2.45 2.48 2.405 1,315,745
Mar 19 2021 2.44 0.07 2.95% 2.39 2.49 2.35 3,154,034
Mar 18 2021 2.37 -0.01 -0.42% 2.38 2.46 2.33 1,546,372
Mar 17 2021 2.38 0.12 5.31% 2.24 2.41 2.22 1,590,595
Mar 16 2021 2.26 -0.05 -2.16% 2.28 2.31 2.24 1,390,677
Mar 15 2021 2.31 -0.05 -2.12% 2.32 2.36 2.26 2,372,549
Mar 12 2021 2.36 -0.07 -2.88% 2.4112 2.4112 2.31 1,934,164
Mar 11 2021 2.43 0.09 3.85% 2.38 2.43 2.38 1,532,894
Mar 10 2021 2.34 0.01 0.43% 2.32 2.39 2.2872 1,392,366
Mar 09 2021 2.33 0.12 5.43% 2.36 2.3959 2.28 2,083,409
Mar 08 2021 2.21 -0.01 -0.45% 2.24 2.305 2.18 1,705,956
Mar 05 2021 2.22 0.00 0.0% 2.23 2.265 2.0501 3,549,883
Mar 04 2021 2.22 -0.06 -2.63% 2.24 2.28 2.13 4,064,177
Mar 03 2021 2.28 -0.10 -4.2% 2.36 2.41 2.27 2,252,927
Mar 02 2021 2.38 -0.06 -2.46% 2.43 2.50 2.315 2,086,948
Mar 01 2021 2.44 0.09 3.83% 2.41 2.47 2.405 1,493,822
Feb 26 2021 2.35 -0.01 -0.42% 2.38 2.4799 2.34 2,075,629
Feb 25 2021 2.36 -0.21 -8.17% 2.58 2.6153 2.35 3,103,816
Feb 24 2021 2.57 0.17 7.08% 2.41 2.6601 2.37 4,975,723
Feb 23 2021 2.40 -0.17 -6.61% 2.48 2.50 2.26 3,535,071
Feb 22 2021 2.57 -0.23 -8.21% 2.78 2.78 2.56 3,327,503
Feb 19 2021 2.80 -0.01 -0.36% 2.78 2.83 2.69 2,639,805
Feb 18 2021 2.81 -0.01 -0.35% 2.80 2.87 2.66 3,249,583
Feb 17 2021 2.82 0.34 13.71% 2.8534 3.04 2.67 11,723,933
Feb 16 2021 2.48 0.11 4.64% 2.37 2.50 2.33 5,351,983
Feb 15 2021 2.37 0.00 +0.00% 2.35 2.4581 2.31 0
Feb 12 2021 2.37 -0.01 -0.42% 2.35 2.4581 2.31 2,125,505
Feb 11 2021 2.38 -0.06 -2.46% 2.42 2.47 2.35 2,143,461
Feb 10 2021 2.44 -0.05 -2.01% 2.50 2.51 2.35 3,016,870
Feb 09 2021 2.49 0.04 1.63% 2.43 2.50 2.32 3,365,211


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.