Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verastem Inc (NQ: VSTM )

2.610 -0.020 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.670 2.700 2.605 2.610 337,440 -0.02(-0.76%)
Sep 25, 2024 2.680 2.730 2.610 2.630 380,512 -0.05(-1.87%)
Sep 24, 2024 2.740 2.780 2.650 2.680 359,225 -0.06(-2.19%)
Sep 23, 2024 2.900 2.900 2.640 2.740 570,133 -0.14(-4.86%)
Sep 20, 2024 2.830 2.990 2.740 2.880 2,214,578 +0.05(+1.77%)
Sep 19, 2024 2.820 2.880 2.730 2.830 479,151 +0.12(+4.43%)
Sep 18, 2024 2.770 2.890 2.710 2.710 346,916 -0.07(-2.52%)
Sep 17, 2024 2.750 2.875 2.700 2.780 342,661 +0.05(+1.83%)
Sep 16, 2024 2.840 2.840 2.710 2.730 314,959 -0.08(-2.85%)
Sep 13, 2024 2.780 2.850 2.750 2.810 270,974 +0.04(+1.44%)
Sep 12, 2024 2.790 2.820 2.675 2.770 236,504 -0.03(-1.07%)
Sep 11, 2024 2.740 2.810 2.650 2.800 439,071 +0.07(+2.56%)
Sep 10, 2024 2.510 2.770 2.460 2.730 933,973 +0.22(+8.76%)
Sep 09, 2024 2.400 2.590 2.400 2.510 537,556 +0.11(+4.58%)
Sep 06, 2024 2.400 2.450 2.340 2.400 413,484 +0.00(+0.00%)
Sep 05, 2024 2.430 2.450 2.390 2.400 244,895 -0.04(-1.64%)
Sep 04, 2024 2.430 2.470 2.360 2.440 436,151 +0.02(+0.83%)
Sep 03, 2024 2.490 2.570 2.360 2.420 473,980 -0.08(-3.20%)
Aug 30, 2024 2.480 2.520 2.380 2.500 369,067 +0.04(+1.63%)
Aug 29, 2024 2.450 2.570 2.430 2.460 399,981 +0.03(+1.23%)
Aug 28, 2024 2.430 2.470 2.364 2.430 309,978 -0.04(-1.62%)
Aug 27, 2024 2.590 2.600 2.420 2.470 489,498 -0.14(-5.36%)
Aug 26, 2024 2.440 2.640 2.440 2.610 826,208 +0.15(+6.10%)
Aug 23, 2024 2.410 2.545 2.400 2.460 459,795 +0.06(+2.50%)
Aug 22, 2024 2.500 2.510 2.390 2.400 261,146 -0.10(-4.00%)
Aug 21, 2024 2.470 2.530 2.350 2.500 439,676 +0.05(+2.04%)
Aug 20, 2024 2.500 2.525 2.370 2.450 444,513 -0.04(-1.61%)
Aug 19, 2024 2.330 2.530 2.320 2.490 438,456 +0.19(+8.26%)
Aug 16, 2024 2.330 2.330 2.240 2.300 313,129 -0.03(-1.29%)
Aug 15, 2024 2.320 2.455 2.320 2.330 422,645 +0.06(+2.64%)
Aug 14, 2024 2.510 2.530 2.270 2.270 610,477 -0.22(-8.84%)
Aug 13, 2024 2.330 2.500 2.330 2.490 384,852 +0.17(+7.33%)
Aug 12, 2024 2.350 2.410 2.300 2.320 486,571 -0.03(-1.28%)
Aug 09, 2024 2.380 2.385 2.290 2.350 284,406 +0.11(+4.91%)
Aug 08, 2024 2.180 2.285 2.180 2.240 241,964 +0.02(+0.90%)
Aug 07, 2024 2.410 2.410 2.180 2.220 623,584 -0.12(-5.13%)
Aug 06, 2024 2.300 2.500 2.245 2.340 534,086 +0.14(+6.36%)
Aug 05, 2024 2.300 2.300 2.100 2.200 912,900 -0.31(-12.35%)
Aug 02, 2024 2.420 2.605 2.370 2.510 706,896 +0.08(+3.29%)
Aug 01, 2024 2.570 2.610 2.430 2.430 611,568 -0.17(-6.54%)
Jul 31, 2024 2.700 2.730 2.561 2.600 821,248 -0.07(-2.62%)
Jul 30, 2024 2.870 2.920 2.600 2.670 983,392 -0.07(-2.55%)
Jul 29, 2024 2.960 2.960 2.715 2.740 1,032,309 -0.22(-7.43%)
Jul 26, 2024 3.000 3.160 2.920 2.960 856,615 -0.01(-0.34%)
Jul 25, 2024 2.850 3.000 2.850 2.970 546,530 +0.01(+0.34%)
Jul 24, 2024 2.720 3.010 2.540 2.960 2,705,705 -0.63(-17.55%)
Jul 23, 2024 3.420 3.630 3.398 3.590 745,656 +0.17(+4.97%)
Jul 22, 2024 3.330 3.425 3.260 3.420 252,524 +0.10(+3.01%)
Jul 19, 2024 3.330 3.362 3.220 3.320 231,534 +0.03(+0.91%)
Jul 18, 2024 3.380 3.470 3.270 3.290 231,060 -0.13(-3.80%)
Jul 17, 2024 3.680 3.790 3.400 3.420 606,357 -0.26(-7.07%)
Jul 16, 2024 3.410 3.780 3.385 3.680 601,929 +0.31(+9.20%)
Jul 15, 2024 3.390 3.439 3.280 3.370 385,114 +0.01(+0.30%)
Jul 12, 2024 3.030 3.520 3.030 3.360 1,398,304 +0.38(+12.75%)
Jul 11, 2024 2.780 3.010 2.780 2.980 501,319 +0.25(+9.16%)
Jul 10, 2024 2.800 2.870 2.720 2.730 429,710 -0.06(-2.15%)
Jul 09, 2024 2.630 2.840 2.610 2.790 505,349 +0.18(+6.90%)
Jul 08, 2024 2.700 2.780 2.600 2.610 668,458 -0.13(-4.74%)
Jul 05, 2024 2.950 2.950 2.700 2.740 690,288 -0.20(-6.80%)
Jul 03, 2024 2.940 3.010 2.900 2.940 185,099 +0.00(+0.17%)
Jul 02, 2024 3.190 3.223 2.920 2.935 392,857 -0.31(-9.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.