VSTM - Verastem, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20201.76001.93001.73001.91001.91002,370,000
Jan 21, 20201.93001.93001.73001.79001.79001,807,600
Jan 17, 20201.98002.03001.85001.90001.90001,371,500
Jan 16, 20202.09002.09001.92001.97001.97002,198,800
Jan 15, 20201.91002.10001.90002.05002.05003,566,400
Jan 14, 20201.83001.99001.75001.93001.93002,498,900
Jan 13, 20201.88001.99001.81001.83001.83002,018,100
Jan 10, 20201.76001.77001.60001.76001.76003,098,300
Jan 09, 20201.81002.01001.72001.80001.800010,623,000
Jan 08, 20201.40001.89001.39001.72001.720022,235,000
Jan 07, 20201.30001.31001.23001.26001.2600611,000
Jan 06, 20201.30001.31001.23001.31001.3100989,600
Jan 03, 20201.30001.33001.29001.30001.3000698,100
Jan 02, 20201.36001.36001.30001.33001.3300887,700
Dec 31, 20191.36001.41001.34001.34001.34001,558,000
Dec 30, 20191.40001.42001.37001.41001.41001,366,600
Dec 27, 20191.37001.43001.35001.40001.40002,292,000
Dec 26, 20191.37001.42001.35001.39001.39002,388,400
Dec 24, 20191.35001.37001.30001.37001.3700812,800
Dec 23, 20191.34001.37001.32001.35001.3500974,300
Dec 20, 20191.30001.33001.24001.33001.33001,780,600
Dec 19, 20191.16001.31001.16001.30001.30001,488,700
Dec 18, 20191.26001.27001.12001.20001.20003,850,300
Dec 17, 20191.33001.36001.27001.27001.27001,411,200
Dec 16, 20191.36001.38001.34001.35001.3500965,000
Dec 13, 20191.37001.37001.31001.34001.3400915,500
Dec 12, 20191.46001.46001.34001.36001.36001,718,300
Dec 11, 20191.42001.47001.39001.44001.44001,362,600
Dec 10, 20191.42001.42001.35001.41001.4100940,400
Dec 09, 20191.39001.44001.36001.37001.37002,714,800
Dec 06, 20191.30001.35001.25001.32001.32002,200,100
Dec 05, 20191.39001.39001.25001.25001.25002,033,200
Dec 04, 20191.46001.46001.30001.37001.37002,805,100
Dec 03, 20191.46001.49001.42001.42001.42004,139,700
Dec 02, 20191.42001.50001.39001.39001.39005,171,500
Nov 29, 20191.38001.42001.30001.37001.37001,735,400
Nov 27, 20191.37001.45001.30001.32001.32003,578,700
Nov 26, 20191.25001.47001.19001.32001.320010,744,200
Nov 25, 20191.16001.22001.04001.16001.16006,455,800
Nov 22, 20190.92001.20000.90001.12001.120012,048,100
Nov 21, 20190.90000.93000.89000.90000.9000400,100
Nov 20, 20190.90000.92000.86000.89000.8900560,700
Nov 19, 20190.86000.91000.85000.89000.8900732,000
Nov 18, 20190.90000.91000.83000.86000.86001,150,100
Nov 15, 20190.96000.97000.88000.90000.90001,551,000
Nov 14, 20191.01001.01000.92000.95000.95001,138,700
Nov 13, 20191.04001.04000.97001.00001.00001,608,900
Nov 12, 20191.08001.08001.02001.03001.03001,427,500
Nov 11, 20191.10001.10001.07001.08001.0800477,200
Nov 08, 20191.13001.13001.05001.09001.0900808,900
Nov 07, 20191.10001.11001.08001.09001.0900642,500
Nov 06, 20191.10001.15001.07001.10001.10001,046,200
Nov 05, 20191.07001.10001.06001.09001.0900810,800
Nov 04, 20191.10001.12001.04001.08001.08001,484,300
Nov 01, 20191.10001.13001.06001.09001.09001,001,600
Oct 31, 20191.10001.11001.09001.09001.0900646,700
Oct 30, 20191.23001.24001.04001.08001.08001,794,900
Oct 29, 20191.35001.36001.23001.25001.25001,633,500
Oct 28, 20191.32001.33001.29001.33001.3300918,700
Oct 25, 20191.36001.36001.28001.30001.3000426,900
Oct 24, 20191.34001.38001.23001.35001.35002,210,400
Oct 23, 20191.13001.35001.13001.35001.35001,828,900
Oct 22, 20191.12001.14001.12001.13001.1300300,100
Oct 21, 20191.14001.14001.11001.13001.1300308,400
Oct 18, 20191.12001.16001.10001.13001.1300362,600
Oct 17, 20191.13001.17001.11001.13001.1300384,100
Oct 16, 20191.10001.13001.10001.12001.1200253,200
Oct 15, 20191.10001.13001.09001.11001.1100318,000
Oct 14, 20191.08001.10001.04001.09001.0900676,200
Oct 11, 20191.14001.14001.08001.09001.09001,404,100
Oct 10, 20191.16001.17001.11001.12001.1200493,000
Oct 09, 20191.16001.19001.11001.12001.12001,098,400
Oct 08, 20191.18001.20001.13001.15001.1500638,400
Oct 07, 20191.19001.25001.18001.18001.1800463,500
Oct 04, 20191.25001.26001.18001.19001.1900619,300
Oct 03, 20191.13001.26001.10001.22001.22001,951,000
Oct 02, 20191.18001.18001.11001.12001.12001,439,800
Oct 01, 20191.22001.24001.17001.17001.1700741,600
Sep 30, 20191.28001.28001.20001.21001.2100559,700
Sep 27, 20191.27001.30001.24001.26001.2600613,500
Sep 26, 20191.25001.29001.23001.28001.2800393,700
Sep 25, 20191.32001.32001.24001.25001.2500467,900
Sep 24, 20191.37001.39001.29001.30001.3000544,700
Sep 23, 20191.34001.39001.27001.37001.3700818,900
Sep 20, 20191.30001.33001.28001.33001.3300525,300
Sep 19, 20191.30001.34001.28001.30001.3000433,100
Sep 18, 20191.34001.34001.30001.30001.3000440,100
Sep 17, 20191.36001.39001.33001.34001.3400401,300
Sep 16, 20191.34001.40001.31001.38001.38001,018,700
Sep 13, 20191.32001.37001.32001.34001.3400812,700
Sep 12, 20191.34001.35001.29001.31001.3100393,900
Sep 11, 20191.30001.36001.29001.35001.35001,023,100
Sep 10, 20191.20001.32001.20001.30001.30001,221,600
Sep 09, 20191.22001.25001.20001.23001.2300538,500
Sep 06, 20191.20001.24001.19001.23001.2300680,500
Sep 05, 20191.24001.24001.19001.21001.2100765,800
Sep 04, 20191.24001.24001.19001.21001.2100730,900
Sep 03, 20191.25001.27001.22001.22001.2200701,000
Aug 30, 20191.32001.32001.18001.26001.26001,385,500
Aug 29, 20191.40001.41001.29001.31001.31001,582,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...