Mercados españoles abiertos en 4 hrs 57 min

Verastem, Inc. (VSTM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,980,00 (0,00%)
Al cierre: 04:00PM EDT
9,98 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202410,0010,629,889,989,9891.200
30 abr 20249,679,999,679,989,9883.800
29 abr 20249,409,809,409,639,6339.800
26 abr 20249,239,529,239,389,3842.700
25 abr 20249,139,389,029,229,2271.200
24 abr 20249,549,759,279,319,3179.300
23 abr 20249,689,939,589,619,61101.500
22 abr 20249,8410,009,679,749,7495.500
19 abr 202410,1010,369,569,849,84151.100
18 abr 202410,8911,0210,1910,2310,2366.800
17 abr 202410,9011,1810,7710,8410,8454.300
16 abr 202411,0311,4910,9310,9310,9364.200
15 abr 202411,3011,3410,9411,0711,07117.000
12 abr 202411,7611,7711,1011,3011,3085.000
11 abr 202411,2711,8211,1211,8111,8175.900
10 abr 202411,5011,6611,1211,3011,3092.000
09 abr 202412,0912,2611,6011,7411,74124.300
08 abr 202411,4211,9811,2811,8611,86138.400
05 abr 202411,1811,8110,8611,4411,4488.100
04 abr 202411,9512,1911,2911,3311,3384.200
03 abr 202411,5812,0211,3511,9811,98103.800
02 abr 202411,6711,8611,3911,5211,5287.100
01 abr 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 ene 202411,5512,1211,5511,7511,75114.800
30 ene 202412,1112,1310,9811,7111,71192.800
29 ene 202411,4012,4711,4012,3412,34105.300
26 ene 202411,7812,2011,2711,5211,5298.200
25 ene 202410,9811,9910,8211,8911,89118.000
24 ene 202410,8011,0910,5610,7710,77155.100
23 ene 202410,8310,8310,3910,7410,7487.600
22 ene 202411,2611,4310,3910,6310,63114.800
19 ene 202410,5711,179,7811,1711,17141.300
18 ene 202411,1111,1110,3310,3910,39130.700
17 ene 202410,9511,3010,8211,1111,1196.800
16 ene 202411,5711,5910,5111,0311,03154.400
12 ene 202410,7411,2010,6710,9910,99112.100
11 ene 202410,3810,7410,1510,6410,64115.500
10 ene 202410,0510,439,9410,4310,43140.500
09 ene 20249,2210,269,1910,0010,00137.000
08 ene 20248,459,278,329,279,2770.300
05 ene 20248,338,698,138,488,4877.200
04 ene 20248,188,678,038,468,46109.100
03 ene 20248,138,347,888,188,1861.000
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...