Verastem

VSTM
🏛️ usa →
8.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.62 8.68 8.58 8.58 9.1K
09:31 8.54 8.60 8.50 8.54 1.1K
09:32 8.55 8.65 8.55 8.65 8.3K
09:33 8.69 8.69 8.63 8.63 2.7K
09:34 8.62 8.65 8.62 8.65 1.6K
09:35 8.65 8.65 8.65 8.65 0.9K
09:36 8.61 8.61 8.61 8.61 1.6K
09:37 8.60 8.60 8.60 8.60 1.5K
09:38 8.60 8.62 8.60 8.62 2.3K
09:39 8.61 8.61 8.61 8.61 0.4K
09:40 8.63 8.63 8.61 8.61 1.7K
09:41 8.63 8.63 8.63 8.63 0.6K
09:42 8.64 8.65 8.64 8.65 2.2K
09:43 8.65 8.65 8.61 8.61 1.5K
09:44 8.62 8.62 8.62 8.62 2.1K
09:46 8.60 8.62 8.60 8.62 1.4K
09:47 8.62 8.63 8.62 8.63 0.9K
09:48 8.64 8.64 8.62 8.62 0.6K
09:49 8.63 8.63 8.62 8.62 1.0K
09:50 8.64 8.67 8.64 8.67 1.9K
09:51 8.67 8.67 8.67 8.67 0.2K
09:52 8.65 8.67 8.65 8.67 2.6K
09:53 8.66 8.66 8.66 8.66 1.7K
09:54 8.66 8.67 8.66 8.66 1.3K
09:55 8.64 8.66 8.64 8.66 0.3K
09:56 8.67 8.67 8.67 8.67 2.9K
09:57 8.70 8.70 8.70 8.70 0.3K
09:58 8.69 8.69 8.69 8.69 0.2K
09:59 8.69 8.70 8.69 8.70 1.0K
10:00 8.69 8.70 8.68 8.70 4.7K
10:01 8.68 8.68 8.67 8.67 3.4K
10:02 8.66 8.66 8.66 8.66 1.0K
10:03 8.64 8.64 8.62 8.62 0.8K
10:04 8.62 8.62 8.62 8.62 1.5K
10:05 8.60 8.62 8.60 8.62 0.5K
10:06 8.60 8.60 8.60 8.60 2.1K
10:07 8.58 8.58 8.58 8.58 0.5K
10:08 8.58 8.58 8.58 8.58 0.7K
10:09 8.58 8.60 8.58 8.60 3.1K
10:12 8.62 8.62 8.62 8.62 0.2K
10:13 8.62 8.62 8.60 8.60 2.7K
10:14 8.60 8.60 8.60 8.60 0.4K
10:15 8.61 8.61 8.61 8.61 1.8K
10:17 8.63 8.63 8.63 8.63 1.1K
10:18 8.62 8.62 8.62 8.62 2.2K
10:20 8.62 8.69 8.62 8.69 7.4K
10:21 8.69 8.71 8.69 8.71 3.0K
10:22 8.71 8.71 8.68 8.68 1.7K
10:23 8.67 8.69 8.67 8.68 4.1K
10:24 8.69 8.69 8.66 8.66 5.4K
10:25 8.66 8.66 8.65 8.65 3.1K
10:26 8.64 8.66 8.64 8.66 3.2K
10:27 8.65 8.65 8.65 8.65 0.8K
10:29 8.66 8.66 8.66 8.66 1.2K
10:30 8.67 8.67 8.65 8.66 0.9K
10:31 8.65 8.65 8.65 8.65 1.2K
10:32 8.65 8.65 8.65 8.65 0.2K
10:33 8.66 8.68 8.66 8.68 1.6K
10:34 8.66 8.69 8.66 8.68 9.8K
10:36 8.69 8.69 8.69 8.69 0.4K
10:38 8.69 8.71 8.69 8.70 3.0K
10:39 8.69 8.69 8.69 8.69 1.2K
10:43 8.70 8.70 8.70 8.70 1.0K
10:44 8.70 8.70 8.68 8.68 8.6K
10:45 8.68 8.68 8.66 8.66 30.4K
10:46 8.66 8.66 8.66 8.66 0.4K
10:47 8.66 8.71 8.66 8.71 17.3K
10:49 8.72 8.72 8.67 8.67 10.1K
10:50 8.67 8.67 8.67 8.67 0.2K
10:51 8.67 8.70 8.67 8.70 1.1K
10:52 8.68 8.68 8.68 8.68 0.5K
10:54 8.66 8.66 8.64 8.64 1.3K
10:55 8.67 8.67 8.67 8.67 1.8K
10:59 8.68 8.68 8.68 8.68 0.9K
11:00 8.69 8.69 8.67 8.67 2.2K
11:02 8.69 8.70 8.69 8.70 0.7K
11:03 8.71 8.71 8.71 8.71 5.7K
11:06 8.71 8.71 8.71 8.71 4.2K
11:07 8.70 8.71 8.69 8.69 7.5K
11:08 8.70 8.71 8.70 8.71 2.7K
11:09 8.71 8.71 8.71 8.71 1.7K
11:10 8.72 8.73 8.72 8.73 2.4K
11:11 8.73 8.73 8.73 8.73 2.5K
11:13 8.73 8.74 8.73 8.73 3.3K
11:14 8.72 8.72 8.72 8.72 1.1K
11:15 8.72 8.72 8.71 8.72 1.4K
11:16 8.72 8.73 8.72 8.73 1.8K
11:17 8.74 8.74 8.74 8.74 1.2K
11:18 8.74 8.74 8.74 8.74 0.8K
11:19 8.74 8.75 8.74 8.75 1.8K
11:20 8.75 8.75 8.75 8.75 0.7K
11:21 8.75 8.75 8.75 8.75 0.5K
11:22 8.76 8.76 8.76 8.76 1.2K
11:24 8.73 8.73 8.73 8.73 4.5K
11:25 8.76 8.76 8.75 8.75 6.1K
11:26 8.75 8.75 8.75 8.75 0.2K
11:27 8.78 8.78 8.78 8.78 8.4K
11:28 8.78 8.78 8.76 8.76 48.1K
11:29 8.76 8.77 8.76 8.76 0.7K
11:30 8.76 8.77 8.76 8.76 4.0K
11:33 8.75 8.75 8.74 8.75 2.5K
11:35 8.75 8.75 8.75 8.75 1.8K
11:36 8.74 8.74 8.74 8.74 1.1K
11:37 8.74 8.74 8.74 8.74 1.7K
11:39 8.74 8.75 8.74 8.75 3.4K
11:40 8.76 8.76 8.76 8.76 1.6K
11:41 8.76 8.76 8.76 8.76 0.3K
11:42 8.76 8.76 8.75 8.75 1.7K
11:43 8.76 8.76 8.76 8.76 2.9K
11:46 8.77 8.77 8.77 8.77 0.7K
11:47 8.76 8.76 8.76 8.76 1.4K
11:48 8.76 8.76 8.73 8.73 3.8K
11:49 8.73 8.74 8.73 8.74 1.1K
11:50 8.71 8.71 8.69 8.70 6.2K
11:51 8.70 8.71 8.70 8.71 1.5K
11:54 8.70 8.72 8.70 8.71 1.0K
11:55 8.71 8.71 8.71 8.71 0.5K
11:56 8.71 8.73 8.71 8.72 3.7K
12:00 8.72 8.72 8.72 8.72 0.2K
12:01 8.72 8.72 8.72 8.72 0.5K
12:02 8.72 8.73 8.72 8.73 3.4K
12:03 8.72 8.72 8.72 8.72 0.5K
12:06 8.72 8.73 8.72 8.73 2.0K
12:07 8.73 8.73 8.73 8.73 1.1K
12:10 8.71 8.71 8.71 8.71 0.8K
12:11 8.72 8.72 8.72 8.72 0.5K
12:12 8.71 8.74 8.71 8.74 8.5K
12:13 8.74 8.74 8.73 8.73 5.3K
12:15 8.75 8.75 8.75 8.75 0.4K
12:16 8.76 8.76 8.76 8.76 0.5K
12:17 8.76 8.77 8.76 8.76 0.9K
12:18 8.77 8.77 8.77 8.77 0.5K
12:19 8.77 8.77 8.77 8.77 0.6K
12:20 8.78 8.79 8.78 8.79 1.7K
12:21 8.82 8.82 8.79 8.79 3.1K
12:22 8.78 8.79 8.78 8.78 12.7K
12:23 8.79 8.80 8.79 8.80 8.0K
12:25 8.82 8.82 8.82 8.82 0.2K
12:26 8.83 8.86 8.83 8.86 4.5K
12:27 8.86 8.86 8.86 8.86 0.1K
12:28 8.85 8.85 8.85 8.85 0.6K
12:29 8.86 8.86 8.86 8.86 0.6K
12:30 8.86 8.87 8.86 8.87 16.0K
12:31 8.88 8.88 8.88 8.88 0.1K
12:32 8.88 8.90 8.87 8.87 14.2K
12:33 8.87 8.87 8.85 8.85 4.0K
12:36 8.85 8.86 8.85 8.86 0.6K
12:37 8.87 8.87 8.87 8.87 2.6K
12:38 8.88 8.88 8.88 8.88 2.5K
12:39 8.89 8.90 8.88 8.88 5.2K
12:40 8.87 8.87 8.82 8.82 4.7K
12:41 8.84 8.84 8.84 8.84 0.8K
12:43 8.84 8.84 8.82 8.82 1.2K
12:44 8.84 8.84 8.84 8.84 0.5K
12:45 8.84 8.84 8.84 8.84 1.1K
12:46 8.84 8.84 8.84 8.84 1.3K
12:48 8.91 8.91 8.91 8.91 23.5K
12:49 8.93 8.93 8.93 8.93 1.0K
12:51 8.95 8.95 8.94 8.94 14.9K
12:52 8.95 8.96 8.95 8.96 1.9K
12:53 8.95 8.96 8.95 8.96 0.9K
12:54 8.96 8.96 8.95 8.96 8.3K
12:55 8.96 8.96 8.92 8.92 17.8K
12:56 8.91 8.91 8.90 8.90 2.3K
12:57 8.91 8.91 8.91 8.91 0.4K
12:58 8.91 8.92 8.91 8.92 11.0K
12:59 8.92 8.92 8.92 8.92 0.9K
13:00 8.93 8.93 8.93 8.93 0.3K
13:01 8.91 8.91 8.91 8.91 0.9K
13:02 8.92 8.92 8.92 8.92 8.6K
13:03 8.89 8.89 8.89 8.89 0.7K
13:05 8.86 8.86 8.85 8.85 9.4K
13:07 8.84 8.84 8.84 8.84 0.8K
13:08 8.82 8.82 8.82 8.82 1.3K
13:09 8.82 8.82 8.82 8.82 1.2K
13:10 8.82 8.82 8.81 8.81 1.6K
13:11 8.82 8.82 8.81 8.81 1.2K
13:12 8.80 8.81 8.80 8.81 1.0K
13:14 8.82 8.83 8.82 8.83 2.7K
13:16 8.82 8.82 8.81 8.81 1.9K
13:18 8.82 8.82 8.82 8.82 1.4K
13:19 8.82 8.82 8.82 8.82 1.4K
13:20 8.80 8.80 8.80 8.80 0.3K
13:21 8.80 8.80 8.80 8.80 1.4K
13:22 8.79 8.79 8.79 8.79 2.3K
13:23 8.79 8.79 8.79 8.79 0.2K
13:24 8.78 8.78 8.78 8.78 0.4K
13:25 8.77 8.77 8.77 8.77 0.3K
13:26 8.79 8.81 8.79 8.81 2.6K
13:27 8.81 8.81 8.81 8.81 1.6K
13:30 8.81 8.82 8.80 8.82 4.1K
13:31 8.80 8.80 8.80 8.80 0.7K
13:32 8.78 8.78 8.77 8.77 2.8K
13:35 8.78 8.78 8.78 8.78 0.7K
13:36 8.78 8.79 8.78 8.79 1.0K
13:37 8.78 8.78 8.77 8.77 3.1K
13:39 8.78 8.78 8.78 8.78 0.5K
13:40 8.79 8.79 8.79 8.79 0.5K
13:41 8.78 8.80 8.78 8.80 5.6K
13:43 8.80 8.80 8.80 8.80 0.6K
13:44 8.79 8.79 8.79 8.79 1.1K
13:45 8.78 8.78 8.78 8.78 1.6K
13:46 8.78 8.78 8.78 8.78 1.2K
13:49 8.79 8.79 8.79 8.79 0.7K
13:50 8.77 8.77 8.77 8.77 2.2K
13:51 8.78 8.78 8.76 8.76 5.8K
13:52 8.74 8.74 8.71 8.71 2.9K
13:53 8.73 8.73 8.72 8.72 5.0K
13:55 8.70 8.70 8.70 8.70 0.1K
13:56 8.71 8.72 8.71 8.72 0.9K
13:57 8.73 8.73 8.73 8.73 0.3K
13:58 8.71 8.71 8.69 8.69 2.1K
13:59 8.70 8.70 8.70 8.70 1.0K
14:00 8.70 8.70 8.70 8.70 1.1K
14:01 8.70 8.70 8.70 8.70 1.5K
14:03 8.70 8.70 8.70 8.70 0.7K
14:05 8.68 8.68 8.68 8.68 0.9K
14:07 8.68 8.68 8.68 8.68 1.1K
14:08 8.68 8.70 8.68 8.69 2.1K
14:09 8.69 8.70 8.69 8.70 2.7K
14:10 8.70 8.70 8.69 8.69 1.4K
14:11 8.69 8.69 8.69 8.69 0.4K
14:12 8.70 8.70 8.68 8.68 2.7K
14:13 8.69 8.69 8.69 8.69 0.7K
14:16 8.69 8.69 8.69 8.69 0.3K
14:17 8.69 8.69 8.69 8.69 0.7K
14:19 8.69 8.69 8.68 8.68 1.0K
14:20 8.68 8.68 8.68 8.68 1.7K
14:21 8.70 8.70 8.70 8.70 2.8K
14:22 8.70 8.70 8.69 8.69 2.5K
14:23 8.69 8.69 8.69 8.69 1.1K
14:24 8.70 8.70 8.70 8.70 0.8K
14:25 8.70 8.71 8.70 8.71 2.0K
14:26 8.72 8.72 8.72 8.72 0.4K
14:27 8.73 8.73 8.72 8.72 2.3K
14:28 8.71 8.71 8.71 8.71 1.9K
14:29 8.71 8.71 8.71 8.71 0.8K
14:30 8.72 8.76 8.72 8.75 11.4K
14:31 8.75 8.76 8.75 8.76 1.0K
14:32 8.75 8.75 8.75 8.75 1.2K
14:33 8.72 8.72 8.72 8.72 4.0K
14:34 8.73 8.75 8.73 8.75 0.8K
14:35 8.76 8.77 8.76 8.77 3.4K
14:38 8.76 8.76 8.76 8.76 0.4K
14:39 8.76 8.76 8.76 8.76 0.4K
14:40 8.76 8.76 8.76 8.76 3.5K
14:41 8.75 8.75 8.75 8.75 2.5K
14:45 8.74 8.75 8.74 8.75 3.5K
14:46 8.75 8.75 8.75 8.75 0.3K
14:47 8.76 8.76 8.76 8.76 1.2K
14:48 8.76 8.79 8.76 8.79 10.5K
14:51 8.77 8.77 8.77 8.77 1.4K
14:53 8.81 8.84 8.81 8.83 13.1K
14:55 8.83 8.83 8.83 8.83 0.6K
14:56 8.82 8.82 8.82 8.82 3.3K
14:59 8.79 8.79 8.79 8.79 0.6K
15:00 8.81 8.82 8.81 8.82 9.3K
15:01 8.81 8.81 8.81 8.81 1.4K
15:02 8.82 8.82 8.82 8.82 0.5K
15:04 8.82 8.83 8.82 8.82 2.9K
15:05 8.84 8.84 8.84 8.84 4.2K
15:06 8.84 8.84 8.81 8.81 7.7K
15:08 8.81 8.81 8.81 8.81 0.5K
15:09 8.81 8.81 8.81 8.81 0.7K
15:11 8.81 8.81 8.81 8.81 0.7K
15:13 8.81 8.82 8.81 8.82 0.6K
15:14 8.81 8.81 8.80 8.80 3.7K
15:15 8.80 8.80 8.79 8.79 1.3K
15:16 8.79 8.79 8.79 8.79 0.2K
15:17 8.78 8.79 8.78 8.79 6.5K
15:22 8.79 8.79 8.78 8.78 1.2K
15:23 8.79 8.79 8.78 8.78 7.7K
15:24 8.78 8.78 8.77 8.77 4.3K
15:25 8.77 8.77 8.76 8.76 4.0K
15:26 8.77 8.77 8.76 8.77 2.8K
15:27 8.77 8.77 8.77 8.77 1.0K
15:28 8.77 8.77 8.77 8.77 1.3K
15:30 8.76 8.77 8.76 8.77 0.7K
15:31 8.77 8.77 8.77 8.77 1.1K
15:32 8.77 8.77 8.77 8.77 6.4K
15:33 8.77 8.77 8.77 8.77 0.4K
15:34 8.77 8.77 8.77 8.77 0.2K
15:35 8.77 8.77 8.75 8.75 6.5K
15:36 8.75 8.75 8.75 8.75 0.6K
15:37 8.75 8.75 8.75 8.75 0.5K
15:38 8.75 8.83 8.75 8.81 35.8K
15:39 8.81 8.81 8.81 8.81 1.9K
15:40 8.81 8.81 8.81 8.81 0.8K
15:41 8.84 8.86 8.84 8.86 9.1K
15:42 8.83 8.84 8.82 8.82 7.8K
15:43 8.82 8.82 8.81 8.81 2.3K
15:44 8.79 8.81 8.79 8.81 3.4K
15:45 8.81 8.81 8.80 8.81 3.2K
15:46 8.83 8.83 8.83 8.83 0.4K
15:47 8.84 8.84 8.81 8.81 3.1K
15:48 8.80 8.80 8.80 8.80 2.2K
15:49 8.82 8.82 8.82 8.82 1.1K
15:50 8.84 8.84 8.82 8.83 10.5K
15:51 8.83 8.83 8.80 8.80 8.5K
15:52 8.80 8.80 8.80 8.80 1.5K
15:53 8.80 8.80 8.80 8.80 7.2K
15:54 8.80 8.84 8.79 8.83 19.3K
15:55 8.86 8.87 8.85 8.85 23.6K
15:56 8.85 8.87 8.85 8.87 15.7K
15:57 8.86 8.88 8.86 8.88 18.2K
15:58 8.89 8.89 8.89 8.89 14.1K
15:59 8.88 8.89 8.87 8.89 165.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available