Verastem Inc. Common Stockのデータ

Verastem Inc. Common Stockの基本情報

名前 Verastem Inc. Common Stock
ティッカー VSTM
国 United States
上場年 2012.0
セクター Health Care

Verastem Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.5 2.33 2.37 2.48 5476600.0 2.48
2021-02-12 2.46 2.31 2.35 2.37 2139100.0 2.37
2021-02-11 2.47 2.35 2.42 2.38 2147700.0 2.38
2021-02-10 2.51 2.35 2.5 2.44 3019900.0 2.44
2021-02-09 2.5 2.32 2.43 2.49 3371700.0 2.49
2021-02-08 2.49 2.37 2.38 2.45 4454700.0 2.45
2021-02-05 2.4 2.23 2.25 2.33 4937000.0 2.33
2021-02-04 2.29 2.11 2.13 2.23 2754800.0 2.23
2021-02-03 2.14 2.03 2.04 2.13 2059600.0 2.13
2021-02-02 2.1 2.02 2.1 2.04 1954900.0 2.04
2021-02-01 2.1 1.98 2.0 2.07 2450000.0 2.07
2021-01-29 2.06 1.88 1.89 1.95 2665500.0 1.95
2021-01-28 1.97 1.88 1.94 1.9 2898700.0 1.9
2021-01-27 2.07 1.87 1.91 1.91 4479200.0 1.91
2021-01-26 2.15 1.94 2.14 1.96 5857400.0 1.96
2021-01-25 2.18 2.04 2.18 2.14 3689200.0 2.14
2021-01-22 2.25 2.12 2.14 2.2 2310100.0 2.2
2021-01-21 2.26 2.12 2.23 2.19 2358700.0 2.19
2021-01-20 2.37 2.18 2.33 2.2 6839200.0 2.2
2021-01-19 2.48 2.41 2.45 2.45 3885800.0 2.45
2021-01-15 2.52 2.38 2.45 2.45 3881400.0 2.45
2021-01-14 2.52 2.38 2.41 2.42 1900600.0 2.42
2021-01-13 2.54 2.37 2.54 2.37 2039000.0 2.37
2021-01-12 2.49 2.4 2.47 2.45 2452900.0 2.45
2021-01-11 2.65 2.34 2.53 2.35 3983200.0 2.35
2021-01-08 2.55 2.31 2.34 2.53 6460200.0 2.53
2021-01-07 2.34 2.22 2.23 2.34 2419000.0 2.34
2021-01-06 2.32 2.17 2.23 2.22 3753600.0 2.22
2021-01-05 2.27 2.17 2.2 2.21 2303600.0 2.21
2021-01-04 2.23 2.11 2.13 2.2 2754600.0 2.2
2020-12-31 2.17 2.12 2.16 2.13 1516000.0 2.13
2020-12-30 2.24 2.13 2.18 2.16 1714300.0 2.16
2020-12-29 2.25 2.11 2.25 2.15 2810400.0 2.15
2020-12-28 2.35 2.24 2.3 2.26 2735900.0 2.26
2020-12-24 2.38 2.3 2.33 2.3 880700.0 2.3
2020-12-23 2.38 2.31 2.38 2.34 1994600.0 2.34
2020-12-22 2.39 2.23 2.24 2.35 3617100.0 2.35
2020-12-21 2.29 2.17 2.2 2.28 3259800.0 2.28
2020-12-18 2.34 2.16 2.31 2.2 6731700.0 2.2
2020-12-17 2.3 2.18 2.19 2.28 2537500.0 2.28
2020-12-16 2.23 2.11 2.15 2.17 2704800.0 2.17
2020-12-15 2.29 2.11 2.29 2.21 4626700.0 2.21
2020-12-14 2.42 2.22 2.35 2.27 5326000.0 2.27
2020-12-11 2.43 2.34 2.39 2.39 3043800.0 2.39
2020-12-10 2.42 2.26 2.3 2.4 3693000.0 2.4
2020-12-09 2.4 2.24 2.35 2.34 4377800.0 2.34
2020-12-08 2.31 2.17 2.27 2.3 4726000.0 2.3
2020-12-07 2.27 2.15 2.17 2.26 4686300.0 2.26
2020-12-04 2.31 2.14 2.27 2.19 5112400.0 2.19
2020-12-03 2.3 2.06 2.15 2.27 7606800.0 2.27
2020-12-02 2.14 1.97 2.03 2.12 4241700.0 2.12
2020-12-01 2.18 1.92 1.93 2.09 8351900.0 2.09
2020-11-30 2.15 1.87 2.13 2.01 14187000.0 2.01
2020-11-27 2.03 1.86 1.99 1.99 12809700.0 1.99
2020-11-25 1.73 1.55 1.58 1.7 6009400.0 1.7
2020-11-24 1.61 1.44 1.47 1.58 3352400.0 1.58
2020-11-23 1.52 1.46 1.47 1.47 1440800.0 1.47
2020-11-20 1.48 1.43 1.45 1.48 848400.0 1.48
2020-11-19 1.5 1.41 1.48 1.47 1389000.0 1.47
2020-11-18 1.54 1.46 1.47 1.46 1535700.0 1.46
2020-11-17 1.52 1.45 1.51 1.48 1481300.0 1.48
2020-11-16 1.57 1.51 1.55 1.52 1652900.0 1.52
2020-11-13 1.57 1.49 1.52 1.54 2584500.0 1.54
2020-11-12 1.53 1.4 1.42 1.51 2956500.0 1.51
2020-11-11 1.44 1.36 1.4 1.43 2229300.0 1.43
2020-11-10 1.49 1.27 1.29 1.43 5525500.0 1.43
2020-11-09 1.33 1.23 1.25 1.31 2487800.0 1.31
2020-11-06 1.27 1.22 1.27 1.22 2202700.0 1.22
2020-11-05 1.34 1.21 1.24 1.28 2987300.0 1.28
2020-11-04 1.27 1.2 1.22 1.24 1347900.0 1.24
2020-11-03 1.23 1.2 1.21 1.23 1131100.0 1.23
2020-11-02 1.23 1.19 1.2 1.22 1271800.0 1.22
2020-10-30 1.22 1.15 1.2 1.2 2955400.0 1.2
2020-10-29 1.32 1.19 1.26 1.24 8624600.0 1.24
2020-10-28 1.23 1.14 1.2 1.15 2458400.0 1.15
2020-10-27 1.3 1.18 1.21 1.24 2922100.0 1.24
2020-10-26 1.24 1.16 1.22 1.22 1645500.0 1.22
2020-10-23 1.26 1.21 1.25 1.22 853700.0 1.22
2020-10-22 1.24 1.2 1.24 1.23 1093200.0 1.23
2020-10-21 1.25 1.21 1.24 1.22 1220400.0 1.22
2020-10-20 1.31 1.24 1.3 1.25 1297600.0 1.25
2020-10-19 1.33 1.27 1.32 1.28 1164700.0 1.28
2020-10-16 1.35 1.28 1.28 1.31 1650600.0 1.31
2020-10-15 1.3 1.25 1.3 1.3 1756800.0 1.3
2020-10-14 1.38 1.29 1.38 1.32 1732100.0 1.32
2020-10-13 1.37 1.33 1.35 1.37 853200.0 1.37
2020-10-12 1.42 1.33 1.42 1.34 1603400.0 1.34
2020-10-09 1.41 1.34 1.37 1.4 1594600.0 1.4
2020-10-08 1.39 1.34 1.38 1.34 1239400.0 1.34
2020-10-07 1.41 1.26 1.3 1.36 8475900.0 1.36
2020-10-06 1.34 1.26 1.32 1.27 1525600.0 1.27
2020-10-05 1.35 1.26 1.27 1.33 2339100.0 1.33
2020-10-02 1.28 1.23 1.24 1.27 3681700.0 1.27
2020-10-01 1.27 1.21 1.22 1.26 4675700.0 1.26
2020-09-30 1.27 1.19 1.23 1.21 3133300.0 1.21
2020-09-29 1.28 1.21 1.27 1.23 1442500.0 1.23
2020-09-28 1.3 1.25 1.28 1.27 1103000.0 1.27
2020-09-25 1.28 1.18 1.19 1.27 1582600.0 1.27
2020-09-24 1.24 1.16 1.24 1.21 3245100.0 1.21
2020-09-23 1.3 1.24 1.29 1.25 1681800.0 1.25
2020-09-22 1.32 1.27 1.31 1.3 1318300.0 1.3
2020-09-21 1.35 1.29 1.33 1.31 2220100.0 1.31
2020-09-18 1.39 1.3 1.37 1.39 4936600.0 1.39
2020-09-17 1.37 1.3 1.36 1.36 2847000.0 1.36
2020-09-16 1.39 1.25 1.3 1.38 8281800.0 1.38
2020-09-15 1.47 1.36 1.42 1.41 4730600.0 1.41
2020-09-14 1.42 1.27 1.27 1.4 5676800.0 1.4
2020-09-11 1.26 1.2 1.23 1.22 2839000.0 1.22
2020-09-10 1.29 1.19 1.19 1.21 3666600.0 1.21
2020-09-09 1.19 1.13 1.13 1.18 2215800.0 1.18
2020-09-08 1.18 1.09 1.16 1.11 3824400.0 1.11
2020-09-04 1.2 1.08 1.2 1.15 4026200.0 1.15
2020-09-03 1.28 1.17 1.25 1.17 4123000.0 1.17
2020-09-02 1.25 1.16 1.23 1.24 8608700.0 1.24
2020-09-01 1.3 1.23 1.27 1.24 2048200.0 1.24
2020-08-31 1.34 1.25 1.33 1.26 4165700.0 1.26
2020-08-28 1.32 1.26 1.27 1.32 2051300.0 1.32
2020-08-27 1.33 1.26 1.32 1.26 2626800.0 1.26
2020-08-26 1.34 1.31 1.33 1.32 1431200.0 1.32
2020-08-25 1.36 1.25 1.3 1.32 2282900.0 1.32
2020-08-24 1.39 1.3 1.39 1.3 3399300.0 1.3
2020-08-21 1.44 1.35 1.42 1.36 3486300.0 1.36
2020-08-20 1.43 1.4 1.4 1.4 2315100.0 1.4
2020-08-19 1.48 1.41 1.47 1.42 2980900.0 1.42
2020-08-18 1.48 1.44 1.46 1.45 1949000.0 1.45
2020-08-17 1.49 1.46 1.47 1.47 1676200.0 1.47
2020-08-14 1.51 1.45 1.5 1.47 2593100.0 1.47
2020-08-13 1.58 1.5 1.51 1.52 3233600.0 1.52
2020-08-12 1.59 1.46 1.46 1.54 5473200.0 1.54
2020-08-11 1.55 1.44 1.48 1.45 8981500.0 1.45
2020-08-10 1.65 1.44 1.6 1.48 19643100.0 1.48
2020-08-07 1.52 1.46 1.49 1.48 2176900.0 1.48
2020-08-06 1.58 1.47 1.56 1.48 3380500.0 1.48
2020-08-05 1.56 1.46 1.5 1.53 4082700.0 1.53
2020-08-04 1.6 1.43 1.51 1.48 10271100.0 1.48
2020-08-03 1.42 1.33 1.35 1.42 5984600.0 1.42
2020-07-31 1.37 1.32 1.34 1.34 3037600.0 1.34
2020-07-30 1.38 1.32 1.36 1.35 4444300.0 1.35
2020-07-29 1.57 1.35 1.42 1.37 13695400.0 1.37
2020-07-28 1.44 1.4 1.41 1.41 1751000.0 1.41
2020-07-27 1.55 1.4 1.52 1.42 5686500.0 1.42
2020-07-24 1.5 1.36 1.43 1.46 4548000.0 1.46
2020-07-23 1.45 1.36 1.45 1.38 2937400.0 1.38
2020-07-22 1.49 1.41 1.48 1.43 2171100.0 1.43
2020-07-21 1.53 1.43 1.52 1.48 3061700.0 1.48
2020-07-20 1.54 1.48 1.48 1.5 3756400.0 1.5
2020-07-17 1.47 1.37 1.38 1.47 3436900.0 1.47
2020-07-16 1.42 1.36 1.42 1.38 3998100.0 1.38
2020-07-15 1.5 1.39 1.43 1.43 5189700.0 1.43
2020-07-14 1.4 1.32 1.34 1.4 3961500.0 1.4
2020-07-13 1.46 1.3 1.45 1.32 6504700.0 1.32
2020-07-10 1.52 1.44 1.44 1.45 4542300.0 1.45
2020-07-09 1.54 1.42 1.53 1.45 4772300.0 1.45
2020-07-08 1.57 1.49 1.5 1.53 5274800.0 1.53
2020-07-07 1.59 1.47 1.57 1.5 8340500.0 1.5
2020-07-06 1.7 1.58 1.69 1.61 5759800.0 1.61
2020-07-02 1.7 1.65 1.69 1.67 3122300.0 1.67
2020-07-01 1.7 1.62 1.7 1.68 4448500.0 1.68
2020-06-30 1.72 1.62 1.69 1.72 5488500.0 1.72
2020-06-29 1.78 1.68 1.77 1.7 7858800.0 1.7
2020-06-26 1.92 1.69 1.9 1.74 32677900.0 1.74
2020-06-25 1.97 1.85 1.86 1.89 6990400.0 1.89
2020-06-24 1.9 1.77 1.87 1.85 6038600.0 1.85
2020-06-23 1.93 1.84 1.89 1.91 6325900.0 1.91
2020-06-22 1.88 1.76 1.8 1.85 6099700.0 1.85
2020-06-19 1.85 1.76 1.81 1.8 6020100.0 1.8
2020-06-18 1.82 1.72 1.73 1.8 5262800.0 1.8
2020-06-17 1.79 1.69 1.79 1.74 5289700.0 1.74
2020-06-16 1.8 1.7 1.79 1.77 5000500.0 1.77
2020-06-15 1.78 1.68 1.73 1.75 6518100.0 1.75
2020-06-12 1.79 1.67 1.75 1.76 6388900.0 1.76
2020-06-11 1.8 1.68 1.75 1.69 8923700.0 1.69
2020-06-10 1.91 1.77 1.89 1.8 7218100.0 1.8
2020-06-09 1.96 1.86 1.93 1.89 4531900.0 1.89
2020-06-08 1.96 1.88 1.88 1.91 6448200.0 1.91
2020-06-05 1.91 1.8 1.82 1.88 6785000.0 1.88
2020-06-04 1.89 1.76 1.87 1.83 8141100.0 1.83
2020-06-03 1.94 1.86 1.92 1.87 3707700.0 1.87
2020-06-02 1.95 1.85 1.92 1.89 3438500.0 1.89
2020-06-01 1.94 1.82 1.83 1.92 5024300.0 1.92
2020-05-29 1.86 1.74 1.8 1.86 5962400.0 1.86
2020-05-28 1.86 1.75 1.78 1.76 5588200.0 1.76
2020-05-27 1.83 1.72 1.83 1.75 5897900.0 1.75
2020-05-26 1.9 1.8 1.9 1.8 6071500.0 1.8
2020-05-22 1.93 1.82 1.9 1.86 6050500.0 1.86
2020-05-21 2.07 1.93 1.95 1.94 10063500.0 1.94
2020-05-20 1.95 1.87 1.91 1.94 8714500.0 1.94
2020-05-19 1.91 1.76 1.82 1.83 8226800.0 1.83
2020-05-18 1.85 1.73 1.78 1.8 7127500.0 1.8
2020-05-15 1.78 1.67 1.69 1.73 4733600.0 1.73
2020-05-14 1.77 1.61 1.73 1.75 6156500.0 1.75
2020-05-13 1.86 1.69 1.83 1.76 9053500.0 1.76
2020-05-12 1.92 1.82 1.9 1.83 8996300.0 1.83
2020-05-11 2.06 1.87 2.0 1.9 11761900.0 1.9
2020-05-08 2.04 1.82 1.83 1.98 17089100.0 1.98
2020-05-07 1.9 1.8 1.86 1.83 6122000.0 1.83
2020-05-06 1.94 1.82 1.89 1.85 8123600.0 1.85
2020-05-05 1.99 1.83 1.98 1.87 11573100.0 1.87
2020-05-04 2.04 1.78 1.87 1.92 29009900.0 1.92
2020-05-01 1.95 1.68 1.88 1.75 12005200.0 1.75
2020-04-30 1.95 1.63 1.77 1.89 21777800.0 1.89
2020-04-29 1.91 1.77 1.9 1.81 11210900.0 1.81
2020-04-28 2.2 1.85 2.2 1.88 22320300.0 1.88
2020-04-27 3.21 2.05 3.18 2.11 43277000.0 2.11
2020-04-24 4.18 3.93 4.07 4.13 4891800.0 4.13
2020-04-23 4.67 3.96 4.42 3.99 6722700.0 3.99
2020-04-22 4.5 3.74 3.89 4.2 7132900.0 4.2
2020-04-21 3.94 3.57 3.88 3.81 2993200.0 3.81
2020-04-20 4.03 3.27 3.3 3.88 7334700.0 3.88
2020-04-17 3.2 3.06 3.08 3.18 1478000.0 3.18
2020-04-16 3.15 2.98 3.05 3.04 1499000.0 3.04
2020-04-15 3.21 3.0 3.07 3.02 1474600.0 3.02
2020-04-14 3.3 3.1 3.22 3.18 2057200.0 3.18
2020-04-13 3.09 2.8 2.93 3.06 1663700.0 3.06
2020-04-09 3.1 2.9 3.0 3.0 1371400.0 3.0
2020-04-08 3.14 2.89 2.94 2.93 3368000.0 2.93
2020-04-07 2.94 2.62 2.79 2.92 2689600.0 2.92
2020-04-06 2.79 2.55 2.55 2.65 2399200.0 2.65
2020-04-03 2.67 2.42 2.5 2.47 872800.0 2.47
2020-04-02 2.6 2.37 2.46 2.59 2006700.0 2.59
2020-04-01 2.69 2.4 2.48 2.48 1142200.0 2.48
2020-03-31 2.68 2.5 2.55 2.64 1183300.0 2.64
2020-03-30 2.58 2.21 2.49 2.56 1769200.0 2.56
2020-03-27 2.76 2.38 2.45 2.52 4998200.0 2.52
2020-03-26 2.6 2.3 2.3 2.56 2699600.0 2.56
2020-03-25 2.45 2.15 2.25 2.28 2569300.0 2.28
2020-03-24 2.33 2.03 2.1 2.18 1777000.0 2.18
2020-03-23 2.07 1.86 1.87 1.98 1512500.0 1.98
2020-03-20 2.05 1.85 1.9 1.87 1701400.0 1.87
2020-03-19 1.95 1.62 1.62 1.86 1202400.0 1.86
2020-03-18 1.9 1.56 1.82 1.66 1671900.0 1.66
2020-03-17 1.97 1.5 1.82 1.96 1929700.0 1.96
2020-03-16 1.84 1.54 1.7 1.63 2171400.0 1.63
2020-03-13 2.15 1.75 2.1 1.93 2612100.0 1.93
2020-03-12 2.23 1.75 1.92 1.84 3716200.0 1.84
2020-03-11 2.9 2.35 2.9 2.44 2970000.0 2.44
2020-03-10 3.1 2.75 3.06 2.98 1610600.0 2.98
2020-03-09 3.3 2.75 3.13 2.88 3841600.0 2.88
2020-03-06 3.49 2.88 2.97 3.38 5801000.0 3.38
2020-03-05 3.14 2.94 2.94 3.04 2303800.0 3.04
2020-03-04 3.06 2.9 2.94 2.97 3006700.0 2.97
2020-03-03 3.07 2.86 2.98 2.93 2814500.0 2.93
2020-03-02 3.27 2.65 2.71 2.98 8875700.0 2.98
2020-02-28 2.93 2.13 2.5 2.79 13289800.0 2.79
2020-02-27 2.02 1.83 1.91 1.91 2780400.0 1.91
2020-02-26 2.06 1.91 1.92 2.01 1263300.0 2.01
2020-02-25 2.09 1.92 2.03 1.97 2004300.0 1.97
2020-02-24 2.15 1.95 2.13 2.06 2146600.0 2.06
2020-02-21 2.19 2.07 2.09 2.18 1585600.0 2.18
2020-02-20 2.22 2.05 2.1 2.1 1613200.0 2.1
2020-02-19 2.16 2.0 2.01 2.12 2002700.0 2.12
2020-02-18 2.06 1.95 1.99 2.06 1239800.0 2.06