Verastem, Inc. VSTM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,70-0,20 (-2,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,70 | -2,53 % | $7,95 | $8,02 | $7,52 | 4,07M |
| 2026-10-01 | $7,90 | -1,86 % | $8,00 | $8,18 | $7,74 | 1,76M |
| 2026-09-30 | $8,05 | +1,64 % | $7,98 | $8,40 | $7,92 | 1,57M |
| 2026-09-29 | $7,92 | +1,93 % | $7,78 | $8,12 | $7,56 | 2,68M |
| 2026-09-28 | $7,77 | +0,39 % | $7,59 | $7,78 | $7,39 | 1,26M |
| 2026-09-25 | $7,74 | -0,77 % | $7,86 | $7,89 | $7,67 | 1,06M |
| 2026-09-24 | $7,80 | -4,65 % | $8,10 | $8,20 | $7,71 | 1,84M |
| 2026-09-23 | $8,18 | -2,27 % | $8,37 | $8,40 | $7,85 | 1,94M |
| 2026-09-22 | $8,37 | +4,76 % | $8,04 | $8,65 | $8,00 | 3,06M |
| 2026-09-21 | $7,99 | +7,39 % | $7,54 | $8,04 | $7,50 | 2,80M |
| 2026-09-18 | $7,44 | -1,46 % | $7,58 | $7,84 | $7,40 | 4,50M |
| 2026-09-17 | $7,55 | +3,14 % | $7,58 | $7,91 | $7,54 | 1,73M |
| 2026-09-16 | $7,32 | -0,27 % | $7,35 | $7,41 | $7,20 | 1,45M |
| 2026-09-15 | $7,34 | -2,26 % | $7,48 | $7,52 | $7,25 | 2,84M |
| 2026-09-14 | $7,51 | +2,60 % | $7,36 | $7,62 | $7,25 | 1,51M |
| 2026-09-11 | $7,32 | -3,94 % | $7,70 | $7,79 | $7,32 | 1,91M |
| 2026-09-10 | $7,62 | -4,03 % | $7,91 | $7,91 | $7,45 | 2,67M |
| 2026-09-09 | $7,94 | -1,73 % | $8,01 | $8,38 | $7,80 | 2,40M |
| 2026-09-08 | $8,08 | -1,46 % | $8,20 | $8,54 | $7,89 | 4,37M |
| 2026-09-04 | $8,20 | +2,76 % | $7,91 | $8,21 | $7,72 | 2,30M |
| 2026-09-03 | $7,98 | -0,50 % | $8,03 | $8,14 | $7,91 | 2,63M |
| 2026-09-02 | $8,02 | +5,39 % | $7,70 | $8,10 | $7,68 | 5,26M |
| 2026-09-01 | $7,61 | +5,40 % | $7,19 | $7,64 | $7,13 | 2,08M |
| 2026-08-31 | $7,22 | 0,00 % | $7,20 | $7,32 | $7,00 | 1,32M |
| 2026-08-28 | $7,22 | -2,17 % | $7,32 | $7,38 | $7,18 | 1,08M |
| 2026-08-27 | $7,38 | -0,14 % | $7,38 | $7,57 | $7,31 | 1,30M |
| 2026-08-26 | $7,39 | +4,38 % | $7,08 | $7,45 | $6,91 | 1,68M |
| 2026-08-25 | $7,08 | +3,21 % | $6,93 | $7,20 | $6,90 | 1,19M |
| 2026-08-24 | $6,86 | -0,44 % | $6,90 | $6,96 | $6,62 | 1,17M |
| 2026-08-21 | $6,89 | +1,03 % | $6,88 | $7,02 | $6,78 | 995,00K |
| 2026-08-20 | $6,82 | -6,58 % | $7,25 | $7,43 | $6,63 | 2,29M |
| 2026-08-19 | $7,30 | -1,75 % | $7,65 | $7,86 | $7,20 | 2,37M |
| 2026-08-18 | $7,43 | +3,48 % | $7,18 | $7,68 | $7,18 | 2,92M |
| 2026-08-17 | $7,18 | +9,12 % | $6,52 | $7,20 | $6,45 | 2,28M |
| 2026-08-14 | $6,58 | -1,35 % | $6,66 | $6,66 | $6,44 | 1,28M |
| 2026-08-13 | $6,67 | -4,03 % | $7,06 | $7,06 | $6,64 | 1,86M |
| 2026-08-12 | $6,95 | -1,42 % | $7,01 | $7,10 | $6,89 | 1,26M |
| 2026-08-11 | $7,05 | +3,83 % | $6,71 | $7,18 | $6,62 | 2,09M |
| 2026-08-10 | $6,79 | +0,74 % | $6,67 | $6,84 | $6,34 | 2,30M |
| 2026-08-07 | $6,74 | +14,04 % | $6,65 | $7,10 | $6,02 | 4,32M |
| 2026-08-06 | $5,91 | +0,68 % | $5,91 | $6,00 | $5,73 | 2,19M |
| 2026-08-05 | $5,87 | +1,03 % | $5,88 | $5,97 | $5,78 | 1,56M |
| 2026-08-04 | $5,81 | +2,11 % | $5,64 | $5,89 | $5,64 | 1,79M |
| 2026-08-03 | $5,69 | -1,90 % | $5,81 | $5,85 | $5,58 | 1,29M |
| 2026-07-31 | $5,80 | -4,92 % | $6,04 | $6,09 | $5,54 | 1,86M |
| 2026-07-30 | $6,10 | +1,50 % | $5,92 | $6,17 | $5,71 | 1,45M |
| 2026-07-29 | $6,01 | -3,53 % | $6,24 | $6,31 | $5,82 | 2,25M |
| 2026-07-28 | $6,23 | +2,47 % | $6,06 | $6,25 | $5,94 | 1,27M |
| 2026-07-27 | $6,08 | +0,50 % | $6,17 | $6,46 | $6,07 | 2,24M |
| 2026-07-24 | $6,05 | -2,10 % | $6,20 | $6,25 | $5,85 | 2,53M |
| 2026-07-23 | $6,18 | +4,92 % | $5,87 | $6,31 | $5,75 | 2,19M |
| 2026-07-22 | $5,89 | -1,83 % | $6,01 | $6,11 | $5,75 | 1,34M |
| 2026-07-21 | $6,00 | +4,35 % | $5,70 | $6,10 | $5,70 | 2,53M |
| 2026-07-20 | $5,75 | -4,64 % | $6,04 | $6,22 | $5,71 | 2,53M |
| 2026-07-17 | $6,03 | +4,51 % | $5,70 | $6,07 | $5,56 | 3,56M |
| 2026-07-16 | $5,77 | +0,70 % | $5,74 | $5,80 | $5,51 | 1,99M |
| 2026-07-15 | $5,73 | +2,87 % | $5,56 | $5,76 | $5,30 | 2,08M |
| 2026-07-14 | $5,57 | +3,72 % | $5,42 | $5,90 | $5,28 | 3,00M |
| 2026-07-13 | $5,37 | -2,89 % | $5,47 | $5,47 | $5,10 | 2,42M |
| 2026-07-10 | $5,53 | +2,41 % | $5,40 | $5,57 | $5,06 | 2,99M |
| 2026-07-09 | $5,40 | +6,30 % | $5,05 | $5,45 | $4,95 | 5,13M |
| 2026-07-08 | $5,08 | +4,74 % | $4,80 | $5,15 | $4,67 | 4,36M |
| 2026-07-07 | $4,85 | +8,74 % | $4,49 | $4,99 | $4,30 | 2,85M |
| 2026-07-06 | $4,46 | -0,89 % | $4,52 | $4,74 | $4,41 | 1,81M |
| 2026-07-02 | $4,50 | +9,76 % | $4,10 | $4,57 | $4,07 | 2,97M |
| 2026-07-01 | $4,10 | +7,33 % | $3,85 | $4,14 | $3,84 | 2,19M |
| 2026-06-30 | $3,82 | 0,00 % | $3,82 | $4,00 | $3,75 | 3,45M |
| 2026-06-29 | $3,82 | +1,06 % | $3,77 | $4,01 | $3,76 | 2,68M |
| 2026-06-26 | $3,78 | +9,57 % | $3,50 | $3,82 | $3,44 | 8,03M |
| 2026-06-25 | $3,45 | -10,39 % | $3,78 | $3,89 | $3,43 | 4,60M |
| 2026-06-24 | $3,85 | -8,55 % | $4,20 | $4,40 | $3,83 | 2,98M |
| 2026-06-23 | $4,21 | -0,94 % | $4,19 | $4,41 | $4,15 | 2,58M |
| 2026-06-22 | $4,25 | +3,16 % | $4,13 | $4,34 | $4,09 | 1,97M |
| 2026-06-18 | $4,12 | -1,20 % | $4,24 | $4,43 | $4,11 | 4,77M |
| 2026-06-17 | $4,17 | +3,99 % | $4,09 | $4,40 | $4,09 | 2,52M |
| 2026-06-16 | $4,01 | +0,25 % | $4,01 | $4,12 | $3,85 | 1,51M |
| 2026-06-15 | $4,00 | -2,44 % | $4,16 | $4,19 | $3,93 | 2,32M |
| 2026-06-12 | $4,10 | +4,06 % | $3,94 | $4,18 | $3,94 | 1,60M |
| 2026-06-11 | $3,94 | +4,79 % | $3,76 | $4,00 | $3,67 | 1,53M |
| 2026-06-10 | $3,76 | -1,57 % | $3,77 | $3,98 | $3,74 | 2,22M |
| 2026-06-09 | $3,82 | +4,09 % | $3,75 | $3,86 | $3,55 | 3,07M |
| 2026-06-08 | $3,67 | -1,08 % | $3,81 | $3,85 | $3,62 | 1,87M |
| 2026-06-05 | $3,71 | -3,89 % | $3,90 | $3,91 | $3,69 | 3,05M |
| 2026-06-04 | $3,86 | +6,63 % | $3,76 | $4,11 | $3,73 | 3,54M |
| 2026-06-03 | $3,62 | -4,99 % | $3,80 | $3,84 | $3,58 | 3,20M |
| 2026-06-02 | $3,81 | -9,07 % | $4,21 | $4,25 | $3,79 | 3,44M |
| 2026-06-01 | $4,19 | -3,23 % | $4,33 | $4,35 | $4,13 | 1,35M |
| 2026-05-29 | $4,33 | +0,93 % | $4,28 | $4,41 | $4,22 | 2,11M |
| 2026-05-28 | $4,29 | +0,94 % | $4,21 | $4,38 | $4,21 | 1,69M |
| 2026-05-27 | $4,25 | -2,52 % | $4,38 | $4,53 | $4,19 | 3,41M |