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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.09 2.11 2.02 2.05 1.1M
2021-12-30 2.07 2.16 2.05 2.07 1.0M
2021-12-29 2.08 2.11 2.03 2.05 1.1M
2021-12-28 2.23 2.27 2.11 2.12 1.0M
2021-12-27 2.30 2.30 2.22 2.23 1.1M
2021-12-23 2.28 2.35 2.23 2.31 1.0M
2021-12-22 2.26 2.32 2.21 2.28 1.1M
2021-12-21 2.31 2.31 2.20 2.28 1.5M
2021-12-20 2.28 2.31 2.17 2.28 1.8M
2021-12-17 2.24 2.45 2.24 2.34 9.0M
2021-12-16 2.39 2.39 2.28 2.29 1.5M
2021-12-15 2.22 2.36 2.19 2.36 3.0M
2021-12-14 2.32 2.33 2.21 2.25 1.8M
2021-12-13 2.32 2.40 2.27 2.34 1.5M
2021-12-10 2.47 2.49 2.33 2.34 1.1M
2021-12-09 2.50 2.55 2.43 2.44 1.4M
2021-12-08 2.49 2.56 2.43 2.53 0.9M
2021-12-07 2.43 2.56 2.40 2.50 1.3M
2021-12-06 2.42 2.45 2.29 2.38 1.4M
2021-12-03 2.62 2.62 2.41 2.42 2.1M
2021-12-02 2.54 2.63 2.49 2.60 1.9M
2021-12-01 2.74 2.74 2.53 2.55 1.8M
2021-11-30 2.59 2.70 2.49 2.67 2.6M
2021-11-29 2.73 2.73 2.57 2.59 1.3M
2021-11-26 2.75 2.79 2.62 2.68 1.2M
2021-11-24 2.80 2.82 2.71 2.80 0.9M
2021-11-23 2.91 2.91 2.74 2.84 1.7M
2021-11-22 3.00 3.02 2.82 2.86 2.7M
2021-11-19 2.96 2.99 2.83 2.96 1.3M
2021-11-18 3.15 3.17 2.93 2.99 1.5M
2021-11-17 3.21 3.29 3.13 3.15 1.2M
2021-11-16 3.11 3.22 3.07 3.20 2.2M
2021-11-15 3.13 3.20 3.07 3.11 2.0M
2021-11-12 2.95 3.30 2.91 3.14 4.0M
2021-11-11 2.67 2.94 2.65 2.93 1.8M
2021-11-10 2.73 2.76 2.59 2.65 1.6M
2021-11-09 2.80 2.80 2.71 2.74 1.2M
2021-11-08 2.79 2.83 2.76 2.78 1.0M
2021-11-05 2.84 2.88 2.69 2.75 1.9M
2021-11-04 2.84 2.87 2.80 2.85 1.1M
2021-11-03 2.77 2.85 2.75 2.85 1.1M
2021-11-02 2.70 2.79 2.65 2.77 1.2M
2021-11-01 2.60 2.71 2.56 2.70 1.4M
2021-10-29 2.65 2.68 2.58 2.60 1.1M
2021-10-27 2.61 2.65 2.57 2.59 0.7M
2021-10-26 2.58 2.66 2.55 2.61 0.7M
2021-10-25 2.51 2.60 2.47 2.59 1.0M
2021-10-22 2.61 2.62 2.53 2.55 1.5M
2021-10-21 2.67 2.70 2.58 2.61 1.1M
2021-10-20 2.69 2.74 2.67 2.67 0.8M
2021-10-19 2.64 2.71 2.63 2.69 1.0M
2021-10-18 2.73 2.75 2.63 2.64 2.0M
2021-10-15 2.82 2.82 2.74 2.76 1.2M
2021-10-14 2.76 2.80 2.74 2.75 0.8M
2021-10-13 2.75 2.78 2.64 2.75 0.8M
2021-10-12 2.80 2.82 2.73 2.73 1.2M
2021-10-11 2.79 2.88 2.77 2.81 0.9M
2021-10-08 2.87 2.98 2.81 2.82 1.1M
2021-10-07 2.82 2.86 2.79 2.82 1.2M
2021-10-06 2.83 2.86 2.76 2.80 1.7M
2021-10-05 2.94 3.01 2.82 2.85 2.6M
2021-10-04 3.08 3.12 2.87 2.90 1.7M
2021-10-01 3.09 3.09 2.91 3.09 2.2M
2021-09-30 3.05 3.16 3.05 3.08 3.3M
2021-09-29 3.15 3.15 3.00 3.04 1.8M
2021-09-28 3.15 3.19 3.09 3.12 2.2M
2021-09-27 3.15 3.29 3.15 3.21 1.9M
2021-09-24 3.14 3.27 3.13 3.17 2.4M
2021-09-23 2.99 3.20 2.98 3.20 2.7M
2021-09-22 2.91 3.03 2.86 2.99 2.8M
2021-09-21 2.74 2.95 2.73 2.86 5.0M
2021-09-20 3.32 3.58 2.72 2.81 35.1M
2021-09-17 2.68 2.77 2.63 2.76 5.5M
2021-09-16 2.56 2.70 2.54 2.70 1.5M
2021-09-15 2.62 2.66 2.54 2.55 1.0M
2021-09-14 2.58 2.68 2.58 2.63 1.3M
2021-09-13 2.67 2.69 2.50 2.58 4.7M
2021-09-10 2.68 2.73 2.64 2.64 1.2M
2021-09-09 2.65 2.75 2.64 2.69 2.0M
2021-09-08 2.68 2.72 2.61 2.65 2.7M
2021-09-07 2.71 2.78 2.63 2.69 1.8M
2021-09-03 2.74 2.77 2.69 2.74 1.2M
2021-09-02 2.68 2.78 2.66 2.76 3.2M
2021-09-01 2.65 2.71 2.60 2.68 2.9M
2021-08-31 2.67 2.68 2.62 2.65 1.7M
2021-08-30 2.75 2.79 2.66 2.67 1.1M
2021-08-27 2.65 2.77 2.64 2.76 2.3M
2021-08-26 2.72 2.79 2.61 2.61 1.1M
2021-08-25 2.62 2.70 2.61 2.70 0.9M
2021-08-24 2.65 2.69 2.63 2.64 1.1M
2021-08-23 2.58 2.70 2.58 2.66 1.7M
2021-08-20 2.51 2.60 2.48 2.56 2.2M
2021-08-19 2.57 2.61 2.50 2.54 2.7M
2021-08-18 2.66 2.69 2.59 2.60 1.4M
2021-08-17 2.68 2.76 2.63 2.67 2.1M
2021-08-16 2.80 2.80 2.71 2.72 1.1M
2021-08-13 2.88 2.92 2.77 2.78 0.8M
2021-08-12 2.88 2.93 2.82 2.88 1.0M
2021-08-11 2.89 2.91 2.82 2.87 0.7M
2021-08-10 2.94 2.98 2.89 2.91 1.0M
2021-08-09 3.05 3.10 2.94 2.96 1.1M
2021-08-06 3.10 3.12 2.99 3.05 1.0M
2021-08-05 2.90 3.10 2.87 3.07 1.0M
2021-08-04 2.81 3.04 2.81 2.94 1.5M
2021-08-03 3.15 3.15 2.71 2.88 3.6M
2021-08-02 3.24 3.29 3.19 3.21 1.1M
2021-07-30 3.28 3.34 3.21 3.23 0.9M
2021-07-29 3.38 3.43 3.28 3.32 0.7M
2021-07-28 3.26 3.41 3.26 3.39 0.7M
2021-07-27 3.33 3.33 3.18 3.27 0.9M
2021-07-26 3.32 3.40 3.27 3.32 1.0M
2021-07-23 3.50 3.50 3.30 3.31 1.2M
2021-07-22 3.54 3.57 3.45 3.48 1.0M
2021-07-21 3.71 3.75 3.49 3.57 1.2M
2021-07-20 3.49 3.70 3.46 3.68 1.7M
2021-07-19 3.44 3.52 3.31 3.45 1.4M
2021-07-16 3.54 3.59 3.47 3.49 0.9M
2021-07-15 3.50 3.55 3.45 3.53 1.3M
2021-07-14 3.69 3.70 3.51 3.51 1.3M
2021-07-13 3.80 3.80 3.65 3.67 1.1M
2021-07-12 3.77 3.82 3.71 3.78 1.4M
2021-07-09 3.73 3.80 3.70 3.78 0.7M
2021-07-08 3.55 3.76 3.48 3.67 3.3M
2021-07-07 3.91 3.93 3.65 3.68 1.8M
2021-07-06 3.90 3.96 3.82 3.94 1.6M
2021-07-02 4.09 4.09 3.80 3.92 1.5M
2021-07-01 4.15 4.15 3.99 4.07 2.4M
2021-06-30 4.06 4.17 4.01 4.07 2.3M
2021-06-29 4.09 4.17 4.04 4.06 1.2M
2021-06-28 4.35 4.41 4.11 4.16 2.0M
2021-06-25 4.42 4.44 4.30 4.31 6.2M
2021-06-24 4.24 4.49 4.21 4.43 1.7M
2021-06-23 4.20 4.33 4.04 4.26 3.9M
2021-06-22 4.87 4.87 4.25 4.28 4.9M
2021-06-21 4.76 4.88 4.67 4.85 2.7M
2021-06-18 4.71 4.79 4.55 4.77 9.4M
2021-06-17 4.67 4.85 4.67 4.77 2.4M
2021-06-16 4.65 4.77 4.51 4.66 2.2M
2021-06-15 4.82 4.84 4.52 4.67 3.5M
2021-06-14 4.65 4.94 4.61 4.73 4.6M
2021-06-11 4.39 4.52 4.33 4.50 2.8M
2021-06-10 4.30 4.41 4.22 4.40 2.0M
2021-06-09 4.18 4.43 4.16 4.30 2.4M
2021-06-08 4.26 4.27 4.10 4.16 2.1M
2021-06-07 3.97 4.26 3.97 4.24 3.9M
2021-06-04 3.95 4.03 3.95 4.00 2.0M
2021-06-03 3.92 4.00 3.88 3.94 1.5M
2021-06-02 3.95 4.02 3.86 3.95 2.4M
2021-06-01 3.90 4.03 3.87 3.95 2.0M
2021-05-28 4.01 4.11 3.85 3.87 4.2M
2021-05-27 4.06 4.06 3.85 4.00 3.2M
2021-05-26 3.95 4.06 3.90 4.02 4.2M
2021-05-25 3.98 4.05 3.83 3.87 7.0M
2021-05-24 3.28 4.08 3.26 3.98 27.8M
2021-05-21 3.21 3.29 3.16 3.19 1.5M
2021-05-20 3.13 3.23 3.06 3.19 1.7M
2021-05-19 2.95 3.21 2.95 3.13 2.5M
2021-05-18 2.99 3.06 2.94 3.02 1.9M
2021-05-17 2.90 3.05 2.90 2.94 1.1M
2021-05-14 2.80 2.95 2.78 2.94 1.1M
2021-05-13 2.90 2.90 2.71 2.80 1.7M
2021-05-12 2.94 2.98 2.76 2.80 1.8M
2021-05-11 2.86 3.04 2.82 2.98 1.9M
2021-05-10 2.82 2.95 2.79 2.95 6.1M
2021-05-07 2.84 2.90 2.70 2.85 4.4M
2021-05-06 2.90 2.92 2.77 2.85 2.7M
2021-05-05 2.96 3.08 2.92 2.96 1.3M
2021-05-04 3.09 3.10 2.92 2.94 2.0M
2021-05-03 3.08 3.12 3.01 3.12 2.0M
2021-04-30 3.01 3.10 3.01 3.07 1.5M
2021-04-29 3.16 3.16 2.99 3.08 2.3M
2021-04-28 2.99 3.20 2.94 3.14 2.7M
2021-04-27 3.00 3.09 2.97 3.01 1.7M
2021-04-26 2.79 3.05 2.76 2.96 2.7M
2021-04-23 2.80 2.87 2.70 2.80 1.1M
2021-04-22 2.83 2.96 2.75 2.82 2.1M
2021-04-21 2.68 2.84 2.65 2.82 1.2M
2021-04-20 2.69 2.73 2.63 2.71 1.7M
2021-04-19 2.65 2.74 2.64 2.70 1.3M
2021-04-16 2.72 2.72 2.63 2.68 1.2M
2021-04-15 2.73 2.77 2.65 2.69 0.9M
2021-04-14 2.65 2.72 2.62 2.68 1.1M
2021-04-13 2.56 2.70 2.54 2.70 1.7M
2021-04-12 2.71 2.72 2.54 2.57 1.6M
2021-04-09 2.76 2.81 2.70 2.76 1.3M
2021-04-08 2.79 2.86 2.71 2.81 1.6M
2021-04-07 2.78 2.92 2.74 2.77 3.2M
2021-04-06 2.77 2.92 2.75 2.83 4.3M
2021-04-05 2.62 2.79 2.53 2.76 2.9M
2021-04-01 2.46 2.64 2.45 2.64 2.3M
2021-03-31 2.28 2.48 2.27 2.47 2.8M
2021-03-30 2.26 2.30 2.20 2.25 1.3M
2021-03-29 2.46 2.46 2.24 2.25 2.0M
2021-03-26 2.36 2.47 2.34 2.47 2.4M
2021-03-25 2.20 2.35 2.20 2.34 2.0M
2021-03-24 2.41 2.44 2.29 2.31 2.3M
2021-03-23 2.39 2.48 2.33 2.37 2.2M
2021-03-22 2.45 2.48 2.41 2.43 1.3M
2021-03-19 2.39 2.49 2.35 2.44 3.2M
2021-03-18 2.38 2.46 2.33 2.37 1.5M
2021-03-17 2.24 2.41 2.22 2.38 1.6M
2021-03-16 2.28 2.31 2.24 2.26 1.4M
2021-03-15 2.32 2.36 2.26 2.31 2.4M
2021-03-12 2.41 2.41 2.31 2.36 1.9M
2021-03-11 2.38 2.43 2.38 2.43 1.5M
2021-03-10 2.32 2.39 2.29 2.34 1.4M
2021-03-09 2.36 2.40 2.28 2.33 2.1M
2021-03-08 2.24 2.31 2.18 2.22 1.7M
2021-03-05 2.23 2.27 2.05 2.22 3.5M
2021-03-04 2.24 2.28 2.13 2.22 4.1M
2021-03-03 2.36 2.41 2.27 2.28 2.3M
2021-03-02 2.43 2.50 2.32 2.38 2.1M
2021-03-01 2.41 2.47 2.41 2.44 1.5M
2021-02-26 2.38 2.48 2.34 2.35 2.1M
2021-02-25 2.58 2.62 2.35 2.36 3.1M
2021-02-24 2.41 2.66 2.37 2.57 5.0M
2021-02-23 2.48 2.50 2.26 2.40 3.5M
2021-02-22 2.78 2.78 2.56 2.57 3.3M
2021-02-19 2.78 2.83 2.69 2.80 2.6M
2021-02-18 2.80 2.87 2.66 2.81 3.3M
2021-02-17 2.85 3.04 2.67 2.82 11.7M
2021-02-16 2.37 2.50 2.33 2.48 5.7M
2021-02-12 2.35 2.46 2.31 2.37 2.1M
2021-02-11 2.42 2.47 2.35 2.38 2.1M
2021-02-10 2.50 2.51 2.35 2.44 3.0M
2021-02-09 2.43 2.50 2.32 2.49 3.4M
2021-02-08 2.38 2.49 2.37 2.45 4.5M
2021-02-05 2.25 2.40 2.23 2.33 4.9M
2021-02-04 2.13 2.29 2.11 2.23 2.8M
2021-02-03 2.04 2.14 2.03 2.13 2.1M
2021-02-02 2.10 2.10 2.02 2.04 2.0M
2021-02-01 2.00 2.10 1.98 2.07 2.4M
2021-01-29 1.89 2.06 1.88 1.95 2.7M
2021-01-28 1.94 1.97 1.88 1.90 2.9M
2021-01-27 1.91 2.07 1.87 1.91 4.5M
2021-01-26 2.14 2.16 1.94 1.96 5.9M
2021-01-25 2.18 2.18 2.04 2.14 3.7M
2021-01-22 2.14 2.25 2.12 2.20 2.3M
2021-01-21 2.23 2.26 2.12 2.19 2.4M
2021-01-20 2.33 2.37 2.18 2.20 6.8M
2021-01-19 2.45 2.48 2.41 2.45 3.9M
2021-01-15 2.45 2.52 2.38 2.45 3.9M
2021-01-14 2.41 2.52 2.38 2.42 1.9M
2021-01-13 2.54 2.54 2.37 2.37 2.0M
2021-01-12 2.47 2.49 2.40 2.45 2.5M
2021-01-11 2.53 2.65 2.34 2.35 4.0M
2021-01-08 2.34 2.55 2.31 2.53 6.5M
2021-01-07 2.23 2.34 2.22 2.34 2.4M
2021-01-06 2.23 2.32 2.17 2.22 3.8M
2021-01-05 2.20 2.27 2.18 2.21 2.3M
2021-01-04 2.13 2.23 2.11 2.20 2.8M