La bourse est fermée

Verastem, Inc. (VSTM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,0400+0,1000 (+3,40 %)
À partir de 03:16PM EDT. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20242,91003,07002,80003,04003,0400846 026
25 juin 20243,13003,13002,94002,94002,9400552 200
24 juin 20243,15003,19003,04003,10003,1000353 900
21 juin 20243,28003,29003,11003,16003,1600383 200
20 juin 20243,30003,30003,14003,25003,2500625 700
18 juin 20243,50003,50003,20003,27003,2700606 900
17 juin 20243,51003,58003,41003,47003,4700372 900
14 juin 20243,67003,67003,46003,47003,4700364 600
13 juin 20243,55003,70003,49003,66003,6600487 600
12 juin 20243,55003,61003,46003,56003,5600489 100
11 juin 20243,31003,55003,27003,47003,4700738 900
10 juin 20243,40003,41003,28003,32003,3200537 200
07 juin 20243,59003,64003,39003,40003,4000872 200
06 juin 20243,77003,86003,59003,64003,6400826 800
05 juin 20243,71003,82003,63003,79003,7900792 000
04 juin 20243,92003,92003,68003,68003,68001 255 000
03 juin 20244,00004,03003,85003,94003,9400877 500
31 mai 20244,05004,08003,92003,96003,9600979 700
30 mai 20244,06004,13003,95003,99003,99001 005 600
29 mai 20244,00004,32003,86004,00004,00002 545 400
28 mai 20244,49004,50004,02004,02004,02004 007 200
24 mai 20244,69005,25004,00004,12004,120019 633 700
23 mai 202411,860012,260011,430012,180012,1800308 800
22 mai 202412,070012,330011,650011,880011,880074 900
21 mai 202411,640012,450011,420012,060012,0600393 100
20 mai 202411,430011,880011,280011,610011,610074 700
17 mai 202411,990012,160011,340011,500011,5000137 700
16 mai 202413,160013,160012,000012,130012,1300352 100
15 mai 202413,330013,520012,990013,120013,1200147 400
14 mai 202412,190013,190012,000013,160013,1600229 800
13 mai 202411,810012,280011,610012,020012,020091 400
10 mai 202411,750012,070011,650011,850011,850085 600
09 mai 202411,350012,110011,350011,920011,920094 600
08 mai 202411,410011,630011,090011,400011,400082 700
07 mai 202411,980011,980011,120011,420011,4200144 300
06 mai 202411,010012,040011,010011,840011,8400195 200
03 mai 202410,480011,160010,480010,900010,9000104 300
02 mai 202410,010010,45009,810010,360010,360078 900
01 mai 202410,000010,62009,88009,98009,980091 200
30 avr. 20249,67009,99009,67009,98009,980083 800
29 avr. 20249,40009,80009,40009,63009,630039 800
26 avr. 20249,23009,52009,23009,38009,380042 700
25 avr. 20249,13009,38009,02009,22009,220071 200
24 avr. 20249,54009,75009,27009,31009,310079 300
23 avr. 20249,68009,93009,58009,61009,6100101 500
22 avr. 20249,840010,00009,67009,74009,740095 500
19 avr. 202410,100010,36009,56009,84009,8400151 100
18 avr. 202410,890011,020010,190010,230010,230066 800
17 avr. 202410,900011,180010,770010,840010,840054 300
16 avr. 202411,030011,490010,930010,930010,930064 200
15 avr. 202411,300011,340010,940011,070011,0700117 000
12 avr. 202411,760011,770011,100011,300011,300085 000
11 avr. 202411,270011,820011,120011,810011,810075 900
10 avr. 202411,500011,660011,120011,300011,300092 000
09 avr. 202412,090012,260011,600011,740011,7400124 300
08 avr. 202411,420011,980011,280011,860011,8600138 400
05 avr. 202411,180011,810010,860011,440011,440088 100
04 avr. 202411,950012,190011,290011,330011,330084 200
03 avr. 202411,580012,020011,350011,980011,9800103 800
02 avr. 202411,670011,860011,390011,520011,520087 100
01 avr. 202411,860012,050011,400011,730011,7300118 500
28 mars 202411,790012,100011,680011,800011,800098 800
27 mars 202411,770012,260011,540011,820011,8200168 700
26 mars 202411,740011,880011,410011,590011,590084 000
25 mars 202411,980012,100011,510011,530011,5300142 200
22 mars 202411,930012,370011,770012,040012,0400275 400
21 mars 202411,700012,500011,400011,930011,9300320 500
20 mars 202411,380012,240011,280011,790011,7900367 300
19 mars 202410,460011,450010,210011,310011,3100194 900
18 mars 202411,000011,130010,430010,620010,6200105 200
15 mars 20249,990011,11009,810011,000011,0000189 800
14 mars 202410,600010,630010,190010,500010,5000152 200
13 mars 202410,780011,020010,600010,740010,740098 900
12 mars 202411,440011,500010,780010,840010,8400139 500
11 mars 202411,560011,860011,440011,440011,440082 200
08 mars 202411,740012,000011,330011,570011,5700161 700
07 mars 202412,750012,880011,780011,790011,7900234 600
06 mars 202412,620012,860012,220012,690012,690087 200
05 mars 202412,430012,790012,270012,400012,4000104 700
04 mars 202413,050013,050012,380012,690012,6900144 900
01 mars 202412,740013,610012,460013,020013,0200279 800
29 févr. 202413,020013,020012,330012,460012,460090 100
28 févr. 202413,030013,230012,550012,810012,8100155 200
27 févr. 202413,410013,820012,870013,120013,120099 600
26 févr. 202412,590013,290012,200013,090013,0900125 700
23 févr. 202412,380013,300012,050012,700012,7000184 500
22 févr. 202412,340012,500011,610012,040012,0400164 300
21 févr. 202412,740013,170012,320012,330012,3300134 800
20 févr. 202412,610012,790012,150012,670012,6700101 100
16 févr. 202411,520012,930011,400012,450012,4500347 400
15 févr. 202412,100012,150011,470011,740011,7400172 700
14 févr. 202411,810012,180011,480011,860011,8600198 500
13 févr. 202411,920012,090011,260011,740011,7400258 300
12 févr. 202413,200013,240011,550011,860011,8600312 300
09 févr. 202413,470013,970013,180013,220013,2200133 500
08 févr. 202413,510014,090013,120013,450013,4500147 500
07 févr. 202414,000014,190013,150013,450013,4500163 800
06 févr. 202412,350014,220012,320014,070014,0700252 400
05 févr. 202412,020012,370011,900012,300012,300049 700
02 févr. 202412,390012,390011,850012,250012,250079 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...