VSTM

Verastem Historical Data

VSTM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.50 0.02 1.35% 1.49 1.55 1.46 2,121,337
Aug 06 2020 1.48 -0.07 -4.52% 1.56 1.63 1.47 3,313,850
Aug 05 2020 1.55 0.06 4.03% 1.50 1.56 1.39 3,985,206
Aug 04 2020 1.49 0.07 4.93% 1.51 1.93 1.43 10,178,339
Aug 03 2020 1.42 0.08 5.97% 1.3527 1.42 1.33 3,743,765
Jul 31 2020 1.34 -0.02 -1.47% 1.34 1.38 1.32 2,826,362
Jul 30 2020 1.36 0.01 0.74% 1.36 1.39 1.30 4,329,589
Jul 29 2020 1.35 -0.05 -3.57% 1.42 1.57 1.35 13,550,508
Jul 28 2020 1.40 -0.01 -0.71% 1.41 1.44 1.40 1,726,159
Jul 27 2020 1.41 -0.05 -3.42% 1.52 1.74 1.40 5,651,290
Jul 24 2020 1.46 0.08 5.42% 1.43 1.50 1.36 4,496,781
Jul 23 2020 1.385 -0.04 -2.46% 1.45 1.47 1.36 2,863,206
Jul 22 2020 1.42 -0.06 -3.73% 1.48 1.53 1.41 2,108,027
Jul 21 2020 1.475 -0.02 -1.01% 1.52 1.55 1.43 3,030,486
Jul 20 2020 1.49 0.03 2.05% 1.48 1.54 1.47 3,695,199
Jul 17 2020 1.46 0.08 5.8% 1.38 1.47 1.37 3,357,987
Jul 16 2020 1.38 -0.04 -2.82% 1.42 1.43 1.36 3,936,802
Jul 15 2020 1.42 0.02 1.43% 1.43 1.50 1.39 5,060,859
Jul 14 2020 1.40 0.07 5.28% 1.34 1.40 1.30 3,880,343
Jul 13 2020 1.3298 -0.12 -8.29% 1.45 1.46 1.30 6,349,770
Jul 10 2020 1.45 0.00 0.0% 1.44 1.52 1.43 4,350,086
Jul 09 2020 1.45 -0.08 -5.23% 1.53 1.56 1.42 4,709,392
Jul 08 2020 1.53 0.03 2.0% 1.50 1.57 1.49 5,183,842
Jul 07 2020 1.50 -0.12 -7.41% 1.57 1.63 1.47 8,182,095
Jul 06 2020 1.62 -0.05 -2.99% 1.69 1.71 1.58 5,569,590
Jul 03 2020 1.67 0.00 +0.00% 1.69 1.71 1.65 0
Jul 02 2020 1.67 -0.01 -0.6% 1.69 1.71 1.65 3,008,837
Jul 01 2020 1.68 -0.04 -2.33% 1.70 1.72 1.62 4,399,788
Jun 30 2020 1.72 0.02 1.18% 1.69 1.72 1.615 5,401,891
Jun 29 2020 1.70 -0.03 -1.73% 1.77 1.83 1.68 7,653,639
Jun 26 2020 1.73 -0.15 -7.73% 1.90 1.9174 1.69 29,781,558
Jun 25 2020 1.875 0.02 1.35% 1.86 1.97 1.83 6,884,540
Jun 24 2020 1.85 -0.05 -2.56% 1.87 1.90 1.77 5,963,452
Jun 23 2020 1.8987 0.09 4.9% 1.89 2.00 1.84 6,236,770
Jun 22 2020 1.81 0.02 1.12% 1.80 1.88 1.76 5,472,245
Jun 19 2020 1.79 -0.01 -0.28% 1.81 1.85 1.70 5,935,702
Jun 18 2020 1.795 0.05 3.16% 1.73 1.82 1.71 5,217,164
Jun 17 2020 1.74 -0.04 -2.25% 1.79 1.83 1.69 5,259,102
Jun 16 2020 1.78 0.02 1.14% 1.79 1.80 1.70 4,946,934
Jun 15 2020 1.76 0.01 0.57% 1.73 1.78 1.68 6,273,476
Jun 12 2020 1.75 0.07 4.17% 1.75 1.79 1.67 6,363,958
Jun 11 2020 1.68 -0.13 -7.18% 1.75 1.82 1.68 8,850,600
Jun 10 2020 1.81 -0.08 -4.23% 1.89 1.93 1.77 7,154,034
Jun 09 2020 1.89 -0.01 -0.53% 1.93 2.05 1.85 4,455,625
Jun 08 2020 1.90 0.04 2.15% 1.88 1.96 1.78 6,368,719
Jun 05 2020 1.86 0.04 2.2% 1.82 1.91 1.78 6,736,829
Jun 04 2020 1.82 -0.05 -2.68% 1.87 1.91 1.76 8,068,845
Jun 03 2020 1.8702 -0.01 -0.52% 1.91 1.94 1.86 3,599,427
Jun 02 2020 1.88 -0.04 -2.08% 1.92 1.945 1.85 3,345,393
Jun 01 2020 1.92 0.07 3.78% 1.83 1.94 1.81 4,975,884
May 29 2020 1.85 0.09 5.11% 1.80 1.86 1.74 5,781,533
May 28 2020 1.76 -0.01 -0.56% 1.78 1.87 1.75 5,436,744
May 27 2020 1.77 -0.03 -1.67% 1.83 1.84 1.7187 5,780,130
May 26 2020 1.80 -0.07 -3.74% 1.90 1.95 1.80 5,998,135
May 25 2020 1.87 0.00 +0.00% 1.90 1.93 1.8213 0
May 22 2020 1.87 -0.07 -3.61% 1.90 1.93 1.8213 5,979,686
May 21 2020 1.94 0.00 0.0% 1.95 2.07 1.91 9,756,067
May 20 2020 1.94 0.11 6.01% 1.91 1.95 1.83 8,288,464
May 19 2020 1.83 0.02 1.1% 1.82 1.91 1.76 8,045,031
May 18 2020 1.81 0.09 4.93% 1.78 1.85 1.73 7,110,121
May 15 2020 1.725 -0.02 -0.86% 1.69 1.78 1.67 4,656,341
May 14 2020 1.74 -0.01 -0.58% 1.73 1.79 1.61 6,108,855
May 13 2020 1.7502 -0.12 -6.41% 1.855 1.86 1.69 8,960,270
May 12 2020 1.87 -0.05 -2.6% 1.90 1.92 1.82 8,695,862


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.