Verastem, Inc. VSTM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$7,70-0,20 (-%2,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $4,36 | +%2,83 | $4,37 | $4,50 | $4,27 | 1,74M |