Canada markets open in 3 hours 43 minutes

Verastem, Inc. (VSTM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.82+0.23 (+1.98%)
At close: 04:00PM EDT
12.20 +0.38 (+3.21%)
After hours: 05:41PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202411.7712.2611.5411.8211.82168,700
Mar 26, 202411.7411.8811.4111.5911.5984,000
Mar 25, 202411.9812.1011.5111.5311.53142,200
Mar 22, 202411.9312.3711.7712.0412.04275,400
Mar 21, 202411.7012.5011.4011.9311.93320,500
Mar 20, 202411.3812.2411.2811.7911.79367,300
Mar 19, 202410.4611.4510.2111.3111.31194,900
Mar 18, 202411.0011.1310.4310.6210.62105,200
Mar 15, 20249.9911.119.8111.0011.00189,800
Mar 14, 202410.6010.6310.1910.5010.50152,200
Mar 13, 202410.7811.0210.6010.7410.7498,900
Mar 12, 202411.4411.5010.7810.8410.84139,500
Mar 11, 202411.5611.8611.4411.4411.4482,200
Mar 08, 202411.7412.0011.3311.5711.57161,700
Mar 07, 202412.7512.8811.7811.7911.79234,600
Mar 06, 202412.6212.8612.2212.6912.6987,200
Mar 05, 202412.4312.7912.2712.4012.40104,700
Mar 04, 202413.0513.0512.3812.6912.69144,900
Mar 01, 202412.7413.6112.4613.0213.02279,800
Feb 29, 202413.0213.0212.3312.4612.4690,100
Feb 28, 202413.0313.2312.5512.8112.81155,200
Feb 27, 202413.4113.8212.8713.1213.1299,600
Feb 26, 202412.5913.2912.2013.0913.09125,700
Feb 23, 202412.3813.3012.0512.7012.70184,500
Feb 22, 202412.3412.5011.6112.0412.04164,300
Feb 21, 202412.7413.1712.3212.3312.33134,800
Feb 20, 202412.6112.7912.1512.6712.67101,100
Feb 16, 202411.5212.9311.4012.4512.45347,400
Feb 15, 202412.1012.1511.4711.7411.74172,700
Feb 14, 202411.8112.1811.4811.8611.86198,500
Feb 13, 202411.9212.0911.2611.7411.74258,300
Feb 12, 202413.2013.2411.5511.8611.86312,300
Feb 09, 202413.4713.9713.1813.2213.22133,500
Feb 08, 202413.5114.0913.1213.4513.45147,500
Feb 07, 202414.0014.1913.1513.4513.45163,800
Feb 06, 202412.3514.2212.3214.0714.07252,400
Feb 05, 202412.0212.3711.9012.3012.3049,700
Feb 02, 202412.3912.3911.8512.2512.2579,900
Feb 01, 202411.7212.5711.3812.2512.25167,000
Jan 31, 202411.5512.1211.5511.7511.75114,800
Jan 30, 202412.1112.1310.9811.7111.71192,800
Jan 29, 202411.4012.4711.4012.3412.34105,300
Jan 26, 202411.7812.2011.2711.5211.5298,200
Jan 25, 202410.9811.9910.8211.8911.89118,000
Jan 24, 202410.8011.0910.5610.7710.77155,100
Jan 23, 202410.8310.8310.3910.7410.7487,600
Jan 22, 202411.2611.4310.3910.6310.63114,800
Jan 19, 202410.5711.179.7811.1711.17141,300
Jan 18, 202411.1111.1110.3310.3910.39130,700
Jan 17, 202410.9511.3010.8211.1111.1196,800
Jan 16, 202411.5711.5910.5111.0311.03154,400
Jan 12, 202410.7411.2010.6710.9910.99112,100
Jan 11, 202410.3810.7410.1510.6410.64115,500
Jan 10, 202410.0510.439.9410.4310.43140,500
Jan 09, 20249.2210.269.1910.0010.00137,000
Jan 08, 20248.459.278.329.279.2770,300
Jan 05, 20248.338.698.138.488.4877,200
Jan 04, 20248.188.678.038.468.46109,100
Jan 03, 20248.138.347.888.188.1861,000
Jan 02, 20248.148.658.128.308.3077,300
Dec 29, 20238.208.478.108.148.1455,800
Dec 28, 20238.268.438.168.278.2779,000
Dec 27, 20238.258.357.928.308.3096,200
Dec 26, 20238.328.337.868.048.04104,300
Dec 22, 20238.048.547.958.268.2663,700
Dec 21, 20237.808.157.708.048.0436,500
Dec 20, 20238.048.387.617.777.7782,700
Dec 19, 20237.858.037.668.018.0170,600
Dec 18, 20237.528.107.427.817.8192,600
Dec 15, 20237.637.707.047.617.61133,500
Dec 14, 20238.068.067.477.677.67167,800
Dec 13, 20237.027.787.017.787.7880,000
Dec 12, 20237.147.406.987.037.0342,500
Dec 11, 20237.377.407.147.177.1744,200
Dec 08, 20237.597.807.317.367.3667,100
Dec 07, 20237.437.727.267.597.5975,100
Dec 06, 20237.297.797.117.417.4161,000
Dec 05, 20237.507.797.197.247.2498,100
Dec 04, 20236.977.576.977.497.4976,600
Dec 01, 20236.807.086.567.017.0172,700
Nov 30, 20236.476.946.456.896.89117,300
Nov 29, 20236.326.586.306.406.4043,700
Nov 28, 20236.506.556.296.326.3251,700
Nov 27, 20236.856.856.506.556.5546,800
Nov 24, 20236.406.856.366.776.7744,900
Nov 22, 20236.476.486.176.436.4376,400
Nov 21, 20236.496.546.216.286.2840,000
Nov 20, 20236.376.506.156.456.4595,000
Nov 17, 20236.056.486.016.336.3337,300
Nov 16, 20236.176.355.946.056.0559,400
Nov 15, 20236.446.446.056.146.1471,500
Nov 14, 20236.556.866.096.236.2382,800
Nov 13, 20236.326.476.216.386.3857,100
Nov 10, 20236.686.726.006.386.3876,300
Nov 09, 20237.007.066.606.676.6774,300
Nov 08, 20237.167.306.807.077.0760,900
Nov 07, 20236.537.396.537.067.0672,700
Nov 06, 20236.856.926.556.626.6251,300
Nov 03, 20236.567.296.526.856.8584,000
Nov 02, 20236.336.536.286.446.4440,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...