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
2022-12-30 0.34 0.40 0.34 0.40 0.8M
2022-12-29 0.34 0.38 0.34 0.37 0.9M
2022-12-28 0.33 0.35 0.32 0.34 0.9M
2022-12-27 0.35 0.35 0.33 0.33 0.9M
2022-12-23 0.38 0.38 0.34 0.34 0.9M
2022-12-22 0.37 0.38 0.37 0.37 0.6M
2022-12-21 0.37 0.40 0.36 0.37 0.6M
2022-12-20 0.36 0.39 0.36 0.37 0.6M
2022-12-19 0.38 0.38 0.36 0.38 0.7M
2022-12-16 0.40 0.42 0.38 0.39 2.4M
2022-12-15 0.43 0.45 0.41 0.42 0.4M
2022-12-14 0.44 0.47 0.43 0.44 0.4M
2022-12-13 0.48 0.48 0.40 0.45 0.8M
2022-12-12 0.45 0.49 0.43 0.48 1.2M
2022-12-09 0.41 0.45 0.40 0.45 0.6M
2022-12-08 0.42 0.43 0.40 0.41 4.5M
2022-12-07 0.39 0.41 0.39 0.40 0.5M
2022-12-06 0.41 0.43 0.38 0.40 0.9M
2022-12-05 0.44 0.45 0.41 0.42 0.9M
2022-12-02 0.43 0.45 0.41 0.44 0.6M
2022-12-01 0.46 0.46 0.43 0.44 0.5M
2022-11-30 0.41 0.47 0.40 0.46 1.0M
2022-11-29 0.40 0.42 0.39 0.41 0.6M
2022-11-28 0.39 0.40 0.39 0.39 0.5M
2022-11-25 0.40 0.41 0.38 0.39 0.5M
2022-11-23 0.38 0.40 0.38 0.39 0.4M
2022-11-22 0.39 0.40 0.38 0.38 0.9M
2022-11-21 0.40 0.41 0.38 0.40 1.1M
2022-11-18 0.41 0.41 0.38 0.41 1.9M
2022-11-17 0.40 0.41 0.36 0.40 2.1M
2022-11-16 0.42 0.42 0.39 0.40 0.7M
2022-11-15 0.41 0.42 0.39 0.42 0.8M
2022-11-14 0.41 0.42 0.39 0.40 0.6M
2022-11-11 0.41 0.43 0.39 0.42 1.1M
2022-11-10 0.39 0.41 0.37 0.41 1.1M
2022-11-09 0.39 0.40 0.36 0.38 0.7M
2022-11-08 0.40 0.43 0.38 0.40 1.0M
2022-11-07 0.39 0.41 0.38 0.39 0.8M
2022-11-04 0.42 0.42 0.37 0.39 1.3M
2022-11-03 0.39 0.42 0.38 0.40 0.7M
2022-11-02 0.47 0.47 0.39 0.39 2.0M
2022-11-01 0.43 0.45 0.41 0.43 1.6M
2022-10-31 0.42 0.43 0.39 0.42 1.9M
2022-10-28 0.36 0.43 0.34 0.41 3.6M
2022-10-27 0.36 0.37 0.35 0.35 1.9M
2022-10-26 0.40 0.41 0.34 0.35 3.3M
2022-10-25 0.30 0.39 0.30 0.38 4.3M
2022-10-24 0.32 0.33 0.30 0.30 2.8M
2022-10-21 0.30 0.33 0.29 0.31 3.9M
2022-10-20 0.31 0.32 0.29 0.30 3.1M
2022-10-19 0.35 0.36 0.31 0.31 4.2M
2022-10-18 0.37 0.38 0.35 0.35 3.0M
2022-10-17 0.39 0.39 0.35 0.37 3.0M
2022-10-14 0.41 0.42 0.36 0.36 2.3M
2022-10-13 0.40 0.41 0.38 0.39 2.3M
2022-10-12 0.46 0.47 0.41 0.41 2.0M
2022-10-11 0.49 0.49 0.44 0.45 2.0M
2022-10-10 0.48 0.50 0.47 0.48 1.1M
2022-10-07 0.52 0.54 0.48 0.49 1.7M
2022-10-06 0.56 0.56 0.49 0.53 5.9M
2022-10-05 0.58 0.58 0.53 0.53 2.6M
2022-10-04 0.73 0.75 0.57 0.57 8.2M
2022-10-03 0.88 0.89 0.85 0.87 0.5M
2022-09-30 0.87 0.90 0.85 0.85 0.6M
2022-09-29 0.94 0.94 0.85 0.87 0.9M
2022-09-28 0.93 0.96 0.92 0.93 0.6M
2022-09-27 0.92 0.97 0.91 0.92 0.5M
2022-09-26 0.90 0.96 0.90 0.92 0.6M
2022-09-23 1.00 1.03 0.90 0.92 1.5M
2022-09-22 1.06 1.07 0.92 1.01 2.8M
2022-09-21 1.11 1.11 1.05 1.06 0.7M
2022-09-20 1.12 1.13 1.09 1.12 0.9M
2022-09-19 1.15 1.18 1.10 1.13 0.7M
2022-09-16 1.19 1.20 1.15 1.18 0.8M
2022-09-15 1.19 1.27 1.19 1.21 0.4M
2022-09-14 1.19 1.22 1.18 1.19 0.9M
2022-09-13 1.25 1.26 1.20 1.22 0.4M
2022-09-12 1.22 1.31 1.20 1.29 0.6M
2022-09-09 1.34 1.34 1.21 1.24 0.7M
2022-09-08 1.23 1.33 1.21 1.33 0.8M
2022-09-07 1.21 1.23 1.16 1.22 0.5M
2022-09-06 1.21 1.21 1.14 1.15 0.4M
2022-09-02 1.14 1.22 1.14 1.18 0.4M
2022-09-01 1.16 1.19 1.12 1.15 0.6M
2022-08-31 1.19 1.22 1.15 1.16 0.4M
2022-08-30 1.23 1.24 1.14 1.18 0.5M
2022-08-29 1.27 1.28 1.19 1.20 0.5M
2022-08-26 1.35 1.36 1.27 1.27 0.8M
2022-08-25 1.35 1.39 1.35 1.37 0.6M
2022-08-24 1.20 1.36 1.18 1.35 1.0M
2022-08-23 1.21 1.26 1.20 1.22 0.4M
2022-08-22 1.17 1.22 1.12 1.19 18.3M
2022-08-19 1.24 1.27 1.17 1.17 0.4M
2022-08-18 1.30 1.31 1.24 1.26 0.7M
2022-08-17 1.36 1.39 1.30 1.30 0.8M
2022-08-16 1.40 1.46 1.35 1.37 1.1M
2022-08-15 1.28 1.40 1.25 1.37 1.3M
2022-08-12 1.24 1.27 1.22 1.27 4.8M
2022-08-11 1.27 1.28 1.20 1.21 0.9M
2022-08-10 1.22 1.28 1.22 1.26 0.9M
2022-08-09 1.26 1.26 1.15 1.21 1.2M
2022-08-08 1.17 1.30 1.16 1.28 2.0M
2022-08-05 1.12 1.20 1.11 1.19 1.4M
2022-08-04 1.12 1.15 1.12 1.13 0.9M
2022-08-03 1.09 1.15 1.08 1.12 0.9M
2022-08-02 1.08 1.11 1.07 1.08 0.8M
2022-08-01 1.07 1.11 1.05 1.08 0.8M
2022-07-29 1.11 1.12 1.06 1.07 0.8M
2022-07-28 1.13 1.14 1.09 1.11 0.7M
2022-07-27 1.12 1.15 1.11 1.13 0.7M
2022-07-26 1.12 1.14 1.11 1.11 0.8M
2022-07-25 1.17 1.18 1.12 1.12 0.5M
2022-07-22 1.25 1.27 1.16 1.17 0.6M
2022-07-21 1.26 1.26 1.21 1.24 0.7M
2022-07-20 1.20 1.25 1.20 1.25 1.2M
2022-07-19 1.10 1.22 1.10 1.21 1.1M
2022-07-18 1.12 1.15 1.11 1.11 0.9M
2022-07-15 1.14 1.15 1.11 1.11 0.8M
2022-07-14 1.15 1.17 1.12 1.13 0.5M
2022-07-13 1.13 1.19 1.12 1.16 0.8M
2022-07-12 1.13 1.17 1.09 1.17 1.1M
2022-07-11 1.17 1.20 1.12 1.14 1.1M
2022-07-08 1.13 1.20 1.11 1.19 1.6M
2022-07-07 1.18 1.19 1.09 1.11 2.1M
2022-07-06 1.22 1.23 1.17 1.18 1.2M
2022-07-05 1.15 1.23 1.12 1.22 1.4M
2022-07-01 1.14 1.22 1.09 1.13 2.1M
2022-06-30 1.16 1.19 1.13 1.16 0.8M
2022-06-29 1.14 1.22 1.12 1.20 1.2M
2022-06-28 1.19 1.21 1.14 1.15 1.0M
2022-06-27 1.29 1.30 1.13 1.21 1.7M
2022-06-24 1.23 1.31 1.17 1.26 22.8M
2022-06-23 1.11 1.24 1.11 1.24 2.2M
2022-06-22 1.09 1.21 1.07 1.11 2.1M
2022-06-21 1.12 1.16 1.04 1.10 2.1M
2022-06-17 1.04 1.13 1.03 1.10 2.2M
2022-06-16 1.08 1.09 1.00 1.04 2.5M
2022-06-15 1.09 1.11 1.05 1.06 1.8M
2022-06-14 1.15 1.15 1.02 1.06 2.3M
2022-06-13 1.14 1.16 1.06 1.14 2.2M
2022-06-10 1.25 1.25 1.18 1.18 1.0M
2022-06-09 1.43 1.43 1.26 1.27 1.9M
2022-06-08 1.32 1.47 1.29 1.43 2.6M
2022-06-07 1.20 1.37 1.07 1.36 3.9M
2022-06-06 1.35 1.36 1.21 1.22 3.1M
2022-06-03 1.31 1.37 1.28 1.33 1.1M
2022-06-02 1.25 1.33 1.24 1.30 1.3M
2022-06-01 1.30 1.33 1.24 1.25 1.2M
2022-05-31 1.26 1.33 1.25 1.28 1.6M
2022-05-27 1.24 1.30 1.23 1.27 0.8M
2022-05-26 1.23 1.29 1.23 1.24 1.1M
2022-05-25 1.22 1.27 1.20 1.24 1.1M
2022-05-24 1.21 1.26 1.19 1.25 1.1M
2022-05-23 1.25 1.28 1.23 1.25 0.9M
2022-05-20 1.30 1.35 1.19 1.25 1.9M
2022-05-19 1.20 1.24 1.17 1.23 1.6M
2022-05-18 1.16 1.23 1.14 1.17 1.6M
2022-05-17 1.08 1.17 1.06 1.17 2.7M
2022-05-16 1.08 1.11 1.03 1.03 1.5M
2022-05-13 1.17 1.17 1.06 1.08 1.8M
2022-05-12 1.00 1.17 1.00 1.07 2.1M
2022-05-11 1.15 1.17 1.00 1.02 2.6M
2022-05-10 1.28 1.30 1.15 1.21 1.7M
2022-05-09 1.26 1.28 1.12 1.14 1.8M
2022-05-06 1.31 1.31 1.24 1.26 1.3M
2022-05-05 1.45 1.52 1.33 1.34 1.3M
2022-05-04 1.39 1.46 1.33 1.46 1.1M
2022-05-03 1.44 1.46 1.37 1.39 1.0M
2022-05-02 1.43 1.48 1.37 1.45 1.2M
2022-04-29 1.56 1.58 1.40 1.42 1.3M
2022-04-28 1.50 1.54 1.42 1.52 1.4M
2022-04-27 1.52 1.59 1.50 1.51 1.2M
2022-04-26 1.57 1.57 1.49 1.50 1.1M
2022-04-25 1.55 1.59 1.49 1.58 1.5M
2022-04-22 1.51 1.58 1.51 1.56 1.1M
2022-04-21 1.67 1.67 1.49 1.51 1.8M
2022-04-20 1.65 1.76 1.61 1.69 1.8M
2022-04-19 1.84 1.87 1.63 1.66 2.7M
2022-04-18 1.79 1.97 1.71 1.83 5.5M
2022-04-14 1.59 2.13 1.57 1.77 30.1M
2022-04-13 1.50 1.56 1.45 1.53 1.0M
2022-04-12 1.54 1.56 1.47 1.47 1.5M
2022-04-11 1.53 1.55 1.46 1.52 1.8M
2022-04-08 1.60 1.62 1.53 1.56 1.3M
2022-04-07 1.61 1.67 1.57 1.62 1.5M
2022-04-06 1.48 1.66 1.48 1.59 2.2M
2022-04-05 1.53 1.55 1.46 1.52 1.2M
2022-04-04 1.43 1.57 1.43 1.53 1.2M
2022-04-01 1.41 1.44 1.35 1.43 1.3M
2022-03-31 1.49 1.51 1.40 1.41 1.1M
2022-03-30 1.50 1.65 1.46 1.50 2.5M
2022-03-29 1.32 1.54 1.32 1.51 3.3M
2022-03-28 1.24 1.34 1.21 1.32 1.9M
2022-03-25 1.23 1.26 1.16 1.19 1.5M
2022-03-24 1.31 1.31 1.21 1.23 1.6M
2022-03-23 1.30 1.35 1.27 1.28 0.9M
2022-03-22 1.27 1.32 1.24 1.30 1.9M
2022-03-21 1.32 1.32 1.26 1.27 1.1M
2022-03-18 1.33 1.39 1.26 1.33 13.1M
2022-03-17 1.20 1.34 1.18 1.34 2.6M
2022-03-16 1.17 1.21 1.11 1.21 2.9M
2022-03-15 1.21 1.21 1.14 1.17 2.2M
2022-03-14 1.40 1.41 1.15 1.20 3.5M
2022-03-11 1.36 1.50 1.34 1.41 2.5M
2022-03-10 1.36 1.37 1.24 1.31 1.6M
2022-03-09 1.23 1.41 1.17 1.38 2.4M
2022-03-08 1.10 1.18 1.04 1.12 1.3M
2022-03-07 1.11 1.12 1.04 1.06 1.7M
2022-03-04 1.16 1.18 1.10 1.10 1.4M
2022-03-03 1.21 1.22 1.14 1.15 1.5M
2022-03-02 1.22 1.25 1.18 1.22 1.0M
2022-03-01 1.21 1.32 1.20 1.20 1.7M
2022-02-28 1.22 1.26 1.19 1.20 0.8M
2022-02-25 1.25 1.26 1.19 1.23 0.9M
2022-02-24 1.10 1.26 1.09 1.25 1.4M
2022-02-23 1.25 1.25 1.15 1.15 1.6M
2022-02-22 1.24 1.30 1.21 1.21 1.0M
2022-02-18 1.28 1.29 1.23 1.25 1.1M
2022-02-17 1.36 1.37 1.24 1.25 1.3M
2022-02-16 1.35 1.40 1.33 1.35 0.8M
2022-02-15 1.34 1.39 1.31 1.38 1.2M
2022-02-14 1.35 1.36 1.28 1.30 1.0M
2022-02-11 1.37 1.46 1.35 1.36 1.2M
2022-02-10 1.44 1.52 1.35 1.38 2.3M
2022-02-09 1.40 1.48 1.40 1.46 1.2M
2022-02-08 1.38 1.40 1.32 1.37 1.1M
2022-02-07 1.35 1.46 1.35 1.40 1.2M
2022-02-04 1.33 1.39 1.32 1.35 1.4M
2022-02-03 1.40 1.48 1.32 1.34 1.5M
2022-02-02 1.58 1.60 1.43 1.45 1.3M
2022-02-01 1.55 1.61 1.50 1.57 1.2M
2022-01-31 1.44 1.54 1.44 1.53 1.2M
2022-01-28 1.43 1.44 1.34 1.44 1.7M
2022-01-27 1.56 1.57 1.41 1.42 1.1M
2022-01-26 1.74 1.74 1.50 1.52 1.7M
2022-01-25 1.50 1.68 1.47 1.67 3.7M
2022-01-24 1.43 1.55 1.39 1.54 2.4M
2022-01-21 1.53 1.58 1.48 1.48 2.8M
2022-01-20 1.60 1.66 1.50 1.53 3.0M
2022-01-19 1.64 1.75 1.58 1.59 2.0M
2022-01-18 1.79 1.84 1.62 1.65 2.1M
2022-01-14 1.73 1.85 1.73 1.80 2.1M
2022-01-13 1.82 1.87 1.75 1.76 1.4M
2022-01-12 1.93 1.96 1.81 1.82 1.4M
2022-01-11 1.93 2.00 1.87 1.91 1.3M
2022-01-10 1.88 1.90 1.80 1.89 1.3M
2022-01-07 1.96 1.98 1.89 1.89 1.0M
2022-01-06 2.01 2.01 1.85 1.93 2.5M
2022-01-05 2.07 2.07 1.97 1.98 1.9M
2022-01-04 2.11 2.13 2.03 2.05 1.6M
2022-01-03 2.05 2.11 1.96 2.10 1.8M