Italia markets close in 35 minutes

Verastem, Inc. (VSTM)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,81+0,18 (+1,92%)
In data: 10:53AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20249,679,849,679,819,817.893
29 apr 20249,409,809,409,639,6339.800
26 apr 20249,239,529,239,389,3842.700
25 apr 20249,139,389,029,229,2271.200
24 apr 20249,549,759,279,319,3179.300
23 apr 20249,689,939,589,619,61101.500
22 apr 20249,8410,009,679,749,7495.500
19 apr 202410,1010,369,569,849,84151.100
18 apr 202410,8911,0210,1910,2310,2366.800
17 apr 202410,9011,1810,7710,8410,8454.300
16 apr 202411,0311,4910,9310,9310,9364.200
15 apr 202411,3011,3410,9411,0711,07117.000
12 apr 202411,7611,7711,1011,3011,3085.000
11 apr 202411,2711,8211,1211,8111,8175.900
10 apr 202411,5011,6611,1211,3011,3092.000
09 apr 202412,0912,2611,6011,7411,74124.300
08 apr 202411,4211,9811,2811,8611,86138.400
05 apr 202411,1811,8110,8611,4411,4488.100
04 apr 202411,9512,1911,2911,3311,3384.200
03 apr 202411,5812,0211,3511,9811,98103.800
02 apr 202411,6711,8611,3911,5211,5287.100
01 apr 202411,8612,0511,4011,7311,73118.500
28 mar 202411,7912,1011,6811,8011,8098.800
27 mar 202411,7712,2611,5411,8211,82168.700
26 mar 202411,7411,8811,4111,5911,5984.000
25 mar 202411,9812,1011,5111,5311,53142.200
22 mar 202411,9312,3711,7712,0412,04275.400
21 mar 202411,7012,5011,4011,9311,93320.500
20 mar 202411,3812,2411,2811,7911,79367.300
19 mar 202410,4611,4510,2111,3111,31194.900
18 mar 202411,0011,1310,4310,6210,62105.200
15 mar 20249,9911,119,8111,0011,00189.800
14 mar 202410,6010,6310,1910,5010,50152.200
13 mar 202410,7811,0210,6010,7410,7498.900
12 mar 202411,4411,5010,7810,8410,84139.500
11 mar 202411,5611,8611,4411,4411,4482.200
08 mar 202411,7412,0011,3311,5711,57161.700
07 mar 202412,7512,8811,7811,7911,79234.600
06 mar 202412,6212,8612,2212,6912,6987.200
05 mar 202412,4312,7912,2712,4012,40104.700
04 mar 202413,0513,0512,3812,6912,69144.900
01 mar 202412,7413,6112,4613,0213,02279.800
29 feb 202413,0213,0212,3312,4612,4690.100
28 feb 202413,0313,2312,5512,8112,81155.200
27 feb 202413,4113,8212,8713,1213,1299.600
26 feb 202412,5913,2912,2013,0913,09125.700
23 feb 202412,3813,3012,0512,7012,70184.500
22 feb 202412,3412,5011,6112,0412,04164.300
21 feb 202412,7413,1712,3212,3312,33134.800
20 feb 202412,6112,7912,1512,6712,67101.100
16 feb 202411,5212,9311,4012,4512,45347.400
15 feb 202412,1012,1511,4711,7411,74172.700
14 feb 202411,8112,1811,4811,8611,86198.500
13 feb 202411,9212,0911,2611,7411,74258.300
12 feb 202413,2013,2411,5511,8611,86312.300
09 feb 202413,4713,9713,1813,2213,22133.500
08 feb 202413,5114,0913,1213,4513,45147.500
07 feb 202414,0014,1913,1513,4513,45163.800
06 feb 202412,3514,2212,3214,0714,07252.400
05 feb 202412,0212,3711,9012,3012,3049.700
02 feb 202412,3912,3911,8512,2512,2579.900
01 feb 202411,7212,5711,3812,2512,25167.000
31 gen 202411,5512,1211,5511,7511,75114.800
30 gen 202412,1112,1310,9811,7111,71192.800
29 gen 202411,4012,4711,4012,3412,34105.300
26 gen 202411,7812,2011,2711,5211,5298.200
25 gen 202410,9811,9910,8211,8911,89118.000
24 gen 202410,8011,0910,5610,7710,77155.100
23 gen 202410,8310,8310,3910,7410,7487.600
22 gen 202411,2611,4310,3910,6310,63114.800
19 gen 202410,5711,179,7811,1711,17141.300
18 gen 202411,1111,1110,3310,3910,39130.700
17 gen 202410,9511,3010,8211,1111,1196.800
16 gen 202411,5711,5910,5111,0311,03154.400
12 gen 202410,7411,2010,6710,9910,99112.100
11 gen 202410,3810,7410,1510,6410,64115.500
10 gen 202410,0510,439,9410,4310,43140.500
09 gen 20249,2210,269,1910,0010,00137.000
08 gen 20248,459,278,329,279,2770.300
05 gen 20248,338,698,138,488,4877.200
04 gen 20248,188,678,038,468,46109.100
03 gen 20248,138,347,888,188,1861.000
02 gen 20248,148,658,128,308,3077.300
29 dic 20238,208,478,108,148,1455.800
28 dic 20238,268,438,168,278,2779.000
27 dic 20238,258,357,928,308,3096.200
26 dic 20238,328,337,868,048,04104.300
22 dic 20238,048,547,958,268,2663.700
21 dic 20237,808,157,708,048,0436.500
20 dic 20238,048,387,617,777,7782.700
19 dic 20237,858,037,668,018,0170.600
18 dic 20237,528,107,427,817,8192.600
15 dic 20237,637,707,047,617,61133.500
14 dic 20238,068,067,477,677,67167.800
13 dic 20237,027,787,017,787,7880.000
12 dic 20237,147,406,987,037,0342.500
11 dic 20237,377,407,147,177,1744.200
08 dic 20237,597,807,317,367,3667.100
07 dic 20237,437,727,267,597,5975.100
06 dic 20237,297,797,117,417,4161.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...