XNAS
Datos históricos de Verastem, Inc.
Verastem, Inc. · VSTM
$8.48
▲ +0.02 (+0.24%)
Última operación · 11/10/2026, 19:19:28 UTC
- Variación en el periodo
- −9.8%
- Máximo
- US$10.82
- 26 de noviembre de 2025
- Mínimo
- US$3.43
- 25 de junio de 2026
- Volumen medio diario
- 2.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.12 | 8.58 | 7.98 | 8.38 | +3.33% | 2.97 M |
| 8 oct 2026 | 8.20 | 8.28 | 7.72 | 8.11 | −1.88% | 3.05 M |
| 7 oct 2026 | 7.77 | 8.36 | 7.65 | 8.27 | +6.65% | 3.93 M |
| 6 oct 2026 | 8.08 | 8.18 | 7.70 | 7.75 | −3.12% | 2.51 M |
| 5 oct 2026 | 7.74 | 8.10 | 7.52 | 8.00 | +3.90% | 2.22 M |
| 2 oct 2026 | 7.95 | 8.02 | 7.52 | 7.70 | −2.53% | 4.07 M |
| 1 oct 2026 | 8.00 | 8.18 | 7.74 | 7.90 | −1.86% | 1.76 M |
| 30 sep 2026 | 7.98 | 8.40 | 7.92 | 8.05 | +1.64% | 1.57 M |
| 29 sep 2026 | 7.78 | 8.12 | 7.56 | 7.92 | +1.93% | 2.68 M |
| 28 sep 2026 | 7.59 | 7.78 | 7.39 | 7.77 | +0.39% | 1.26 M |
| 25 sep 2026 | 7.86 | 7.89 | 7.67 | 7.74 | −0.77% | 1.06 M |
| 24 sep 2026 | 8.10 | 8.20 | 7.71 | 7.80 | −4.65% | 1.84 M |
| 23 sep 2026 | 8.37 | 8.40 | 7.85 | 8.18 | −2.27% | 1.94 M |
| 22 sep 2026 | 8.04 | 8.65 | 8.00 | 8.37 | +4.76% | 3.06 M |
| 21 sep 2026 | 7.54 | 8.04 | 7.50 | 7.99 | +7.39% | 2.8 M |
| 18 sep 2026 | 7.58 | 7.84 | 7.40 | 7.44 | −1.46% | 4.5 M |
| 17 sep 2026 | 7.58 | 7.91 | 7.54 | 7.55 | +3.14% | 1.73 M |
| 16 sep 2026 | 7.35 | 7.41 | 7.20 | 7.32 | −0.27% | 1.45 M |
| 15 sep 2026 | 7.48 | 7.52 | 7.25 | 7.34 | −2.26% | 2.84 M |
| 14 sep 2026 | 7.36 | 7.62 | 7.25 | 7.51 | +2.60% | 1.51 M |
| 11 sep 2026 | 7.70 | 7.79 | 7.32 | 7.32 | −3.94% | 1.91 M |
| 10 sep 2026 | 7.91 | 7.91 | 7.45 | 7.62 | −4.03% | 2.67 M |
| 9 sep 2026 | 8.01 | 8.38 | 7.80 | 7.94 | −1.73% | 2.4 M |
| 8 sep 2026 | 8.20 | 8.54 | 7.89 | 8.08 | −1.46% | 4.37 M |
| 4 sep 2026 | 7.91 | 8.21 | 7.72 | 8.20 | +2.76% | 2.3 M |
| 3 sep 2026 | 8.03 | 8.14 | 7.91 | 7.98 | −0.50% | 2.63 M |
| 2 sep 2026 | 7.70 | 8.10 | 7.68 | 8.02 | +5.39% | 5.26 M |
| 1 sep 2026 | 7.19 | 7.64 | 7.13 | 7.61 | +5.40% | 2.08 M |
| 31 ago 2026 | 7.20 | 7.32 | 7.00 | 7.22 | 0.00% | 1.32 M |
| 28 ago 2026 | 7.32 | 7.38 | 7.18 | 7.22 | −2.17% | 1.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.