Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verastem Inc (NQ: VSTM )

2.590 USD -0.090 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.730 2.730 2.570 2.590 1,294,371 -0.09(-3.36%)
Nov 26, 2021 2.750 2.790 2.615 2.680 1,197,923 -0.12(-4.29%)
Nov 24, 2021 2.800 2.820 2.710 2.800 883,046 -0.04(-1.41%)
Nov 23, 2021 2.910 2.910 2.740 2.840 1,711,125 -0.02(-0.70%)
Nov 22, 2021 3.000 3.020 2.820 2.860 2,658,008 -0.10(-3.38%)
Nov 19, 2021 2.960 2.990 2.830 2.960 1,274,728 -0.03(-1.00%)
Nov 18, 2021 3.150 3.000 2.930 2.990 1,542,981 -0.16(-5.08%)
Nov 17, 2021 3.210 3.290 3.130 3.150 1,196,307 -0.05(-1.56%)
Nov 16, 2021 3.110 3.220 3.070 3.200 2,160,289 +0.09(+2.89%)
Nov 15, 2021 3.130 3.200 3.070 3.110 2,001,118 -0.03(-0.96%)
Nov 12, 2021 2.950 3.300 2.910 3.140 3,986,409 +0.21(+7.17%)
Nov 11, 2021 2.670 2.940 2.652 2.930 1,780,453 +0.28(+10.57%)
Nov 10, 2021 2.730 2.650 1,648,870 -0.09(-3.28%)
Nov 09, 2021 2.800 2.800 2.710 2.740 1,223,310 -0.04(-1.44%)
Nov 08, 2021 2.790 2.830 2.755 2.780 997,583 +0.03(+1.09%)
Nov 05, 2021 2.840 2.880 2.690 2.750 1,909,625 -0.10(-3.51%)
Nov 04, 2021 2.840 2.870 2.795 2.850 1,126,963 +0.00(+0.00%)
Nov 03, 2021 2.770 2.850 2.750 2.850 1,051,387 +0.06(+2.15%)
Nov 02, 2021 2.700 2.790 2.645 2.790 1,189,892 +0.09(+3.33%)
Nov 01, 2021 2.600 2.705 2.560 2.700 1,368,701 +0.10(+3.85%)
Oct 29, 2021 2.645 2.675 2.580 2.600 1,093,573 -0.07(-2.62%)
Oct 28, 2021 2.590 2.680 2.560 2.670 899,951 +0.08(+3.09%)
Oct 27, 2021 2.610 2.650 2.570 2.590 712,981 -0.02(-0.77%)
Oct 26, 2021 2.580 2.610 733,000 +0.02(+0.77%)
Oct 25, 2021 2.510 2.600 2.470 2.590 971,503 +0.04(+1.57%)
Oct 22, 2021 2.610 2.620 2.530 2.550 1,462,061 -0.06(-2.30%)
Oct 21, 2021 2.670 2.700 2.580 2.610 1,106,907 -0.06(-2.25%)
Oct 20, 2021 2.690 2.740 2.665 2.670 778,409 -0.02(-0.74%)
Oct 19, 2021 2.640 2.710 2.630 2.690 1,007,543 +0.05(+1.89%)
Oct 18, 2021 2.720 2.750 2.630 2.640 1,970,820 -0.12(-4.35%)
Oct 15, 2021 2.820 2.820 2.735 2.760 1,197,440 +0.02(+0.73%)
Oct 14, 2021 2.760 2.801 2.740 2.740 779,523 -0.01(-0.36%)
Oct 13, 2021 2.750 2.780 2.640 2.750 808,197 +0.02(+0.73%)
Oct 12, 2021 2.800 2.820 2.730 2.730 1,170,736 -0.08(-2.85%)
Oct 11, 2021 2.790 2.880 2.765 2.810 894,132 -0.01(-0.35%)
Oct 08, 2021 2.870 2.977 2.810 2.820 1,070,698 +0.00(+0.00%)
Oct 07, 2021 2.820 2.855 2.789 2.820 1,220,021 +0.01(+0.53%)
Oct 06, 2021 2.830 2.860 2.760 2.805 1,723,148 -0.04(-1.58%)
Oct 05, 2021 2.940 3.010 2.820 2.850 2,634,658 -0.05(-1.72%)
Oct 04, 2021 3.080 3.120 2.870 2.900 1,662,965 -0.19(-6.15%)
Oct 01, 2021 3.090 3.090 2.910 3.090 2,240,153 +0.01(+0.32%)
Sep 30, 2021 3.050 3.160 3.045 3.080 3,286,913 +0.04(+1.32%)
Sep 29, 2021 3.150 3.150 3.000 3.040 1,835,889 -0.08(-2.56%)
Sep 28, 2021 3.150 3.190 3.090 3.120 2,205,105 -0.09(-2.80%)
Sep 27, 2021 3.150 3.290 3.150 3.210 1,914,590 +0.04(+1.26%)
Sep 24, 2021 3.140 3.270 3.130 3.170 2,393,217 -0.03(-0.94%)
Sep 23, 2021 2.990 3.200 2.980 3.200 2,712,233 +0.21(+6.84%)
Sep 22, 2021 2.910 3.030 2.860 2.995 2,759,646 +0.14(+4.72%)
Sep 21, 2021 2.740 2.945 2.730 2.860 5,025,376 +0.05(+1.78%)
Sep 20, 2021 3.320 3.580 2.720 2.810 35,118,719 +0.05(+1.81%)
Sep 17, 2021 2.670 2.765 2.630 2.760 5,477,410 +0.06(+2.22%)
Sep 16, 2021 2.560 2.700 2.540 2.700 1,454,496 +0.15(+5.88%)
Sep 15, 2021 2.620 2.660 2.540 2.550 1,000,341 -0.08(-3.04%)
Sep 14, 2021 2.580 2.680 2.580 2.630 1,336,900 +0.05(+1.94%)
Sep 13, 2021 2.670 2.690 2.500 2.580 4,711,722 -0.06(-2.27%)
Sep 10, 2021 2.680 2.725 2.640 2.640 1,193,477 -0.05(-1.86%)
Sep 09, 2021 2.650 2.745 2.640 2.690 2,014,594 +0.04(+1.51%)
Sep 08, 2021 2.680 2.720 2.610 2.650 2,715,543 -0.04(-1.49%)
Sep 07, 2021 2.710 2.780 2.630 2.690 1,757,878 -0.05(-1.82%)
Sep 03, 2021 2.740 2.770 2.690 2.740 1,236,981 -0.02(-0.72%)
Sep 02, 2021 2.680 2.780 2.655 2.760 3,216,806 +0.08(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.