Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verastem Inc (NQ: VSTM )

10.90 +0.54 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.670 9.990 9.670 9.980 83,804 +0.35(+3.63%)
Apr 29, 2024 9.400 9.800 9.400 9.630 39,824 +0.25(+2.67%)
Apr 26, 2024 9.230 9.520 9.230 9.380 42,669 +0.17(+1.79%)
Apr 25, 2024 9.130 9.380 9.020 9.215 71,213 -0.10(-1.02%)
Apr 24, 2024 9.540 9.750 9.270 9.310 79,258 -0.30(-3.12%)
Apr 23, 2024 9.680 9.930 9.580 9.610 101,625 -0.13(-1.33%)
Apr 22, 2024 9.840 10.00 9.671 9.740 95,499 -0.10(-1.02%)
Apr 19, 2024 10.10 10.36 9.560 9.840 151,397 -0.39(-3.81%)
Apr 18, 2024 10.89 11.02 10.19 10.23 66,842 -0.61(-5.63%)
Apr 17, 2024 10.90 11.18 10.77 10.84 54,337 -0.09(-0.82%)
Apr 16, 2024 11.03 11.49 10.93 10.93 64,334 -0.14(-1.26%)
Apr 15, 2024 11.30 11.34 10.94 11.07 117,049 -0.23(-2.04%)
Apr 12, 2024 11.76 11.77 11.10 11.30 85,312 -0.51(-4.32%)
Apr 11, 2024 11.27 11.81 11.12 11.81 75,924 +0.51(+4.51%)
Apr 10, 2024 11.50 11.66 11.12 11.30 92,040 -0.44(-3.75%)
Apr 09, 2024 12.09 12.26 11.60 11.74 124,297 -0.12(-1.01%)
Apr 08, 2024 11.42 11.98 11.28 11.86 138,457 +0.42(+3.67%)
Apr 05, 2024 11.18 11.81 10.86 11.44 88,187 +0.11(+0.97%)
Apr 04, 2024 11.95 12.19 11.29 11.33 84,178 -0.65(-5.43%)
Apr 03, 2024 11.58 12.02 11.35 11.98 103,845 +0.46(+3.99%)
Apr 02, 2024 11.67 11.86 11.39 11.52 87,114 -0.21(-1.79%)
Apr 01, 2024 11.86 12.05 11.40 11.73 118,539 -0.07(-0.59%)
Mar 28, 2024 11.79 11.93 11.90 11.80 98,806 -0.02(-0.17%)
Mar 27, 2024 11.77 12.26 11.54 11.82 168,710 +0.23(+1.98%)
Mar 26, 2024 11.74 11.88 11.41 11.59 84,023 +0.06(+0.52%)
Mar 25, 2024 11.98 12.10 11.51 11.53 142,181 -0.51(-4.24%)
Mar 22, 2024 11.93 12.37 11.77 12.04 275,443 +0.11(+0.92%)
Mar 21, 2024 11.70 12.50 11.40 11.93 320,631 +0.14(+1.19%)
Mar 20, 2024 11.38 12.24 11.28 11.79 367,303 +0.48(+4.24%)
Mar 19, 2024 10.46 11.45 10.21 11.31 194,900 +0.69(+6.50%)
Mar 18, 2024 11.00 11.13 10.43 10.62 105,153 -0.38(-3.45%)
Mar 15, 2024 9.990 11.11 9.810 11.00 189,806 +0.50(+4.76%)
Mar 14, 2024 10.60 10.63 10.19 10.50 152,309 -0.24(-2.23%)
Mar 13, 2024 10.78 11.02 10.60 10.74 98,869 -0.10(-0.92%)
Mar 12, 2024 11.44 11.50 10.78 10.84 139,714 -0.60(-5.24%)
Mar 11, 2024 11.56 11.86 11.44 11.44 82,411 -0.13(-1.12%)
Mar 08, 2024 11.74 12.00 11.33 11.57 162,180 -0.22(-1.87%)
Mar 07, 2024 12.75 12.88 11.78 11.79 234,594 -0.90(-7.09%)
Mar 06, 2024 12.62 12.86 12.22 12.69 87,246 +0.29(+2.34%)
Mar 05, 2024 12.43 12.79 12.27 12.40 104,688 -0.29(-2.29%)
Mar 04, 2024 13.05 13.05 12.38 12.69 144,893 -0.33(-2.53%)
Mar 01, 2024 12.74 13.61 12.46 13.02 279,845 +0.56(+4.49%)
Feb 29, 2024 13.02 13.02 12.33 12.46 90,125 -0.35(-2.73%)
Feb 28, 2024 13.03 13.23 12.55 12.81 155,151 -0.31(-2.36%)
Feb 27, 2024 13.41 13.82 12.87 13.12 99,603 +0.03(+0.23%)
Feb 26, 2024 12.59 13.29 12.20 13.09 125,700 +0.39(+3.07%)
Feb 23, 2024 12.38 13.30 12.05 12.70 184,584 +0.66(+5.48%)
Feb 22, 2024 12.34 12.50 11.61 12.04 164,299 -0.29(-2.35%)
Feb 21, 2024 12.74 13.17 12.32 12.33 134,795 -0.34(-2.68%)
Feb 20, 2024 12.61 12.79 12.15 12.67 101,145 +0.22(+1.77%)
Feb 16, 2024 11.52 12.93 11.40 12.45 347,458 +0.71(+6.05%)
Feb 15, 2024 12.10 12.15 11.47 11.74 172,716 -0.12(-1.01%)
Feb 14, 2024 11.81 12.18 11.48 11.86 198,486 +0.12(+1.02%)
Feb 13, 2024 11.92 12.09 11.26 11.74 258,271 -0.12(-1.01%)
Feb 12, 2024 13.20 13.23 11.55 11.86 312,297 -1.36(-10.29%)
Feb 09, 2024 13.47 13.97 13.18 13.22 133,576 -0.23(-1.71%)
Feb 08, 2024 13.51 14.09 13.12 13.45 147,464 +0.00(+0.00%)
Feb 07, 2024 14.00 14.19 13.15 13.45 163,804 -0.62(-4.41%)
Feb 06, 2024 12.35 14.22 12.32 14.07 252,395 +1.77(+14.39%)
Feb 05, 2024 12.02 12.37 11.90 12.30 49,699 +0.05(+0.41%)
Feb 02, 2024 12.39 12.39 11.85 12.25 79,914 +0.00(+0.00%)
Feb 01, 2024 11.72 12.57 11.38 12.25 166,965 +0.50(+4.26%)
Jan 31, 2024 11.55 12.12 11.55 11.75 114,803 +0.04(+0.34%)
Jan 30, 2024 12.11 12.13 10.98 11.71 192,825 -0.63(-5.11%)
Jan 29, 2024 11.40 12.47 11.40 12.34 105,261 +0.82(+7.12%)
Jan 26, 2024 11.78 12.20 11.27 11.52 98,315 -0.37(-3.11%)
Jan 25, 2024 10.98 11.99 10.82 11.89 118,047 +1.12(+10.40%)
Jan 24, 2024 10.80 11.09 10.56 10.77 155,107 +0.03(+0.28%)
Jan 23, 2024 10.83 10.83 10.39 10.74 87,801 +0.11(+1.03%)
Jan 22, 2024 11.26 11.43 10.39 10.63 114,817 -0.54(-4.83%)
Jan 19, 2024 10.57 11.17 9.780 11.17 141,327 +0.78(+7.51%)
Jan 18, 2024 11.11 11.11 10.33 10.39 130,745 -0.72(-6.48%)
Jan 17, 2024 10.95 11.30 10.82 11.11 96,790 +0.08(+0.73%)
Jan 16, 2024 11.57 11.59 10.51 11.03 154,413 +0.04(+0.36%)
Jan 12, 2024 10.74 11.20 10.67 10.99 112,211 +0.35(+3.29%)
Jan 11, 2024 10.38 10.74 10.15 10.64 115,469 +0.21(+2.01%)
Jan 10, 2024 10.05 10.43 9.940 10.43 140,178 +0.43(+4.30%)
Jan 09, 2024 9.220 10.26 9.194 10.00 136,991 +0.73(+7.87%)
Jan 08, 2024 8.450 9.270 8.315 9.270 70,294 +0.79(+9.32%)
Jan 05, 2024 8.330 8.689 8.125 8.480 77,222 +0.02(+0.24%)
Jan 04, 2024 8.180 8.670 8.030 8.460 109,124 +0.28(+3.42%)
Jan 03, 2024 8.130 8.340 7.880 8.180 60,988 -0.12(-1.45%)
Jan 02, 2024 8.140 8.655 8.120 8.300 77,271 +0.16(+1.97%)
Dec 29, 2023 8.200 8.470 8.102 8.140 55,841 -0.13(-1.57%)
Dec 28, 2023 8.260 8.430 8.160 8.270 78,990 -0.03(-0.36%)
Dec 27, 2023 8.250 8.350 7.920 8.300 96,175 +0.26(+3.23%)
Dec 26, 2023 8.320 8.332 7.860 8.040 104,323 -0.22(-2.66%)
Dec 22, 2023 8.040 8.540 7.950 8.260 63,873 +0.22(+2.74%)
Dec 21, 2023 7.800 8.150 7.700 8.040 36,533 +0.27(+3.47%)
Dec 20, 2023 8.040 8.380 7.610 7.770 82,730 -0.24(-3.00%)
Dec 19, 2023 7.850 8.030 7.660 8.010 70,648 +0.20(+2.56%)
Dec 18, 2023 7.520 8.100 7.420 7.810 92,640 +0.20(+2.63%)
Dec 15, 2023 7.630 7.700 7.040 7.610 133,472 -0.06(-0.78%)
Dec 14, 2023 8.060 8.060 7.465 7.670 167,816 -0.11(-1.41%)
Dec 13, 2023 7.020 7.780 7.010 7.780 79,993 +0.75(+10.67%)
Dec 12, 2023 7.140 7.399 6.980 7.030 42,453 -0.14(-1.95%)
Dec 11, 2023 7.370 7.400 7.140 7.170 44,195 -0.19(-2.58%)
Dec 08, 2023 7.590 7.800 7.310 7.360 67,087 -0.23(-3.03%)
Dec 07, 2023 7.430 7.720 7.260 7.590 75,085 +0.18(+2.43%)
Dec 06, 2023 7.290 7.790 7.105 7.410 60,992 +0.17(+2.35%)
Dec 05, 2023 7.500 7.790 7.190 7.240 98,105 -0.25(-3.34%)
Dec 04, 2023 6.970 7.570 6.970 7.490 76,628 +0.48(+6.85%)
Dec 01, 2023 6.800 7.080 6.560 7.010 72,799 +0.12(+1.74%)
Nov 30, 2023 6.470 6.940 6.450 6.890 117,283 +0.49(+7.66%)
Nov 29, 2023 6.320 6.580 6.300 6.400 43,655 +0.08(+1.27%)
Nov 28, 2023 6.500 6.550 6.290 6.320 51,425 -0.23(-3.51%)
Nov 27, 2023 6.850 6.850 6.500 6.550 46,802 -0.22(-3.25%)
Nov 24, 2023 6.400 6.845 6.355 6.770 44,888 +0.34(+5.29%)
Nov 22, 2023 6.470 6.480 6.165 6.430 76,411 +0.15(+2.39%)
Nov 21, 2023 6.490 6.540 6.210 6.280 39,957 -0.17(-2.64%)
Nov 20, 2023 6.370 6.500 6.150 6.450 94,959 +0.12(+1.90%)
Nov 17, 2023 6.050 6.475 6.010 6.330 37,322 +0.28(+4.63%)
Nov 16, 2023 6.170 6.350 5.940 6.050 59,418 -0.09(-1.47%)
Nov 15, 2023 6.440 6.440 6.050 6.140 71,533 -0.09(-1.44%)
Nov 14, 2023 6.550 6.860 6.090 6.230 82,760 -0.15(-2.35%)
Nov 13, 2023 6.320 6.471 6.210 6.380 57,143 +0.00(+0.00%)
Nov 10, 2023 6.680 6.720 6.000 6.380 76,278 -0.29(-4.35%)
Nov 09, 2023 7.000 7.060 6.600 6.670 74,273 -0.40(-5.66%)
Nov 08, 2023 7.160 7.300 6.795 7.070 60,938 +0.01(+0.14%)
Nov 07, 2023 6.530 7.386 6.530 7.060 72,668 +0.44(+6.65%)
Nov 06, 2023 6.850 6.920 6.550 6.620 51,319 -0.23(-3.36%)
Nov 03, 2023 6.560 7.290 6.522 6.850 84,032 +0.41(+6.37%)
Nov 02, 2023 6.330 6.530 6.280 6.440 40,021 +0.13(+2.06%)
Nov 01, 2023 6.300 6.470 6.190 6.310 42,246 +0.03(+0.48%)
Oct 31, 2023 6.170 6.590 6.170 6.280 57,714 +0.06(+0.96%)
Oct 30, 2023 6.180 6.557 6.090 6.220 35,776 +0.00(+0.00%)
Oct 27, 2023 6.500 6.780 6.150 6.220 87,276 -0.53(-7.85%)
Oct 26, 2023 6.750 7.325 6.500 6.750 150,533 +0.14(+2.12%)
Oct 25, 2023 6.800 6.800 6.270 6.610 76,341 -0.28(-4.06%)
Oct 24, 2023 6.620 7.190 6.580 6.890 81,609 +0.27(+4.08%)
Oct 23, 2023 7.250 7.250 6.600 6.620 61,967 -0.72(-9.81%)
Oct 20, 2023 7.220 7.380 7.100 7.340 33,133 +0.09(+1.24%)
Oct 19, 2023 7.570 7.570 7.210 7.250 58,289 -0.34(-4.48%)
Oct 18, 2023 7.910 7.910 7.420 7.590 50,184 -0.34(-4.29%)
Oct 17, 2023 7.720 8.020 7.710 7.930 63,586 +0.07(+0.89%)
Oct 16, 2023 7.950 8.090 7.820 7.860 42,739 -0.05(-0.63%)
Oct 13, 2023 7.590 8.070 7.360 7.910 108,334 +0.26(+3.40%)
Oct 12, 2023 8.290 9.000 7.505 7.650 150,715 -0.57(-6.93%)
Oct 11, 2023 8.060 8.310 7.950 8.220 66,558 +0.16(+1.99%)
Oct 10, 2023 7.600 8.165 7.560 8.060 95,346 +0.46(+6.05%)
Oct 09, 2023 7.940 8.030 7.570 7.600 40,243 -0.41(-5.12%)
Oct 06, 2023 7.700 8.050 7.410 8.010 75,056 +0.26(+3.35%)
Oct 05, 2023 7.450 7.820 7.223 7.750 82,701 +0.35(+4.73%)
Oct 04, 2023 7.940 7.940 7.274 7.400 81,117 -0.50(-6.33%)
Oct 03, 2023 7.730 7.955 7.560 7.900 63,935 +0.06(+0.77%)
Oct 02, 2023 8.110 8.130 7.640 7.840 116,995 -0.29(-3.57%)
Sep 29, 2023 8.460 8.468 7.830 8.130 157,386 -0.19(-2.28%)
Sep 28, 2023 8.780 8.780 8.050 8.320 97,083 -0.45(-5.13%)
Sep 27, 2023 9.210 9.500 8.620 8.770 126,862 -0.18(-2.01%)
Sep 26, 2023 9.310 9.540 8.820 8.950 79,332 -0.42(-4.48%)
Sep 25, 2023 9.590 9.475 9.330 9.370 98,167 -0.33(-3.40%)
Sep 22, 2023 9.560 9.830 9.300 9.700 99,246 +0.20(+2.11%)
Sep 21, 2023 9.370 9.542 9.200 9.500 119,601 +0.00(+0.00%)
Sep 20, 2023 9.500 9.610 9.430 9.500 58,817 +0.00(+0.00%)
Sep 19, 2023 9.850 9.910 9.450 9.500 82,838 -0.40(-4.04%)
Sep 18, 2023 9.570 10.30 9.395 9.900 111,334 +0.00(+0.00%)
Sep 15, 2023 9.630 9.930 9.230 9.900 526,698 +0.21(+2.17%)
Sep 14, 2023 9.550 9.800 9.500 9.690 52,748 +0.17(+1.79%)
Sep 13, 2023 9.610 9.800 9.480 9.520 109,986 -0.29(-2.96%)
Sep 12, 2023 9.710 10.05 9.570 9.810 44,665 +0.02(+0.20%)
Sep 11, 2023 9.850 9.920 9.700 9.790 46,811 +0.07(+0.72%)
Sep 08, 2023 9.790 9.790 9.520 9.720 54,861 -0.11(-1.12%)
Sep 07, 2023 9.770 9.970 9.573 9.830 46,326 -0.13(-1.31%)
Sep 06, 2023 9.770 9.980 9.550 9.960 62,862 +0.16(+1.63%)
Sep 05, 2023 9.760 9.890 9.680 9.800 44,220 -0.06(-0.61%)
Sep 01, 2023 9.840 9.995 9.600 9.860 82,820 +0.10(+1.02%)
Aug 31, 2023 9.880 10.15 9.705 9.760 46,286 -0.22(-2.20%)
Aug 30, 2023 9.760 10.06 9.730 9.980 81,557 +0.18(+1.84%)
Aug 29, 2023 9.930 10.28 9.760 9.800 80,375 -0.18(-1.80%)
Aug 28, 2023 10.43 10.55 9.730 9.980 106,711 -0.38(-3.67%)
Aug 25, 2023 10.33 10.57 10.21 10.36 55,519 +0.04(+0.39%)
Aug 24, 2023 10.61 10.65 10.16 10.32 58,530 -0.25(-2.37%)
Aug 23, 2023 9.750 10.58 9.720 10.57 146,755 +0.80(+8.19%)
Aug 22, 2023 10.62 10.62 9.640 9.770 173,511 -0.85(-8.00%)
Aug 21, 2023 10.29 11.09 10.16 10.62 347,222 +0.37(+3.61%)
Aug 18, 2023 9.670 10.27 9.520 10.25 173,194 +0.46(+4.70%)
Aug 17, 2023 9.600 9.870 9.440 9.790 146,915 +0.20(+2.09%)
Aug 16, 2023 9.420 9.680 9.280 9.590 137,691 +0.04(+0.42%)
Aug 15, 2023 9.500 9.785 9.440 9.550 100,630 +0.02(+0.21%)
Aug 14, 2023 9.790 9.790 9.360 9.530 156,038 -0.28(-2.85%)
Aug 11, 2023 9.720 10.13 9.650 9.810 116,125 -0.01(-0.10%)
Aug 10, 2023 10.01 10.33 9.670 9.820 122,082 -0.18(-1.80%)
Aug 09, 2023 10.40 10.65 9.950 10.00 161,191 -0.03(-0.30%)
Aug 08, 2023 10.10 10.41 9.914 10.03 86,570 -0.19(-1.86%)
Aug 07, 2023 11.09 11.18 9.610 10.22 294,123 -0.94(-8.42%)
Aug 04, 2023 10.75 11.29 10.53 11.16 158,904 +0.37(+3.43%)
Aug 03, 2023 10.31 10.97 10.12 10.79 135,918 +0.35(+3.35%)
Aug 02, 2023 10.75 10.75 10.25 10.44 102,372 -0.54(-4.92%)
Aug 01, 2023 11.07 11.20 10.77 10.98 126,631 -0.08(-0.72%)
Jul 31, 2023 10.30 11.33 10.21 11.06 292,726 +0.76(+7.38%)
Jul 28, 2023 9.710 10.67 9.620 10.30 469,590 +0.66(+6.85%)
Jul 27, 2023 9.560 9.670 9.324 9.640 151,975 +0.08(+0.84%)
Jul 26, 2023 9.400 9.601 9.185 9.560 210,305 +0.10(+1.06%)
Jul 25, 2023 9.730 9.870 9.420 9.460 92,007 -0.20(-2.07%)
Jul 24, 2023 9.900 10.28 9.550 9.660 150,601 -0.24(-2.42%)
Jul 21, 2023 9.090 9.990 9.020 9.900 223,648 +0.84(+9.27%)
Jul 20, 2023 8.910 9.095 8.910 9.060 109,828 +0.08(+0.89%)
Jul 19, 2023 9.090 9.320 8.980 8.980 88,307 -0.11(-1.21%)
Jul 18, 2023 9.020 9.430 8.941 9.090 249,133 +0.04(+0.44%)
Jul 17, 2023 9.080 9.310 8.955 9.050 316,718 -0.03(-0.33%)
Jul 14, 2023 9.000 9.200 8.790 9.080 162,685 +0.04(+0.44%)
Jul 13, 2023 9.140 9.140 8.744 9.040 354,011 -0.01(-0.11%)
Jul 12, 2023 9.470 9.470 8.870 9.050 319,027 -0.11(-1.20%)
Jul 11, 2023 8.700 9.300 8.460 9.160 471,632 +0.40(+4.57%)
Jul 10, 2023 8.240 9.330 8.090 8.760 584,126 +0.76(+9.50%)
Jul 07, 2023 7.920 8.300 7.850 8.000 805,337 +0.04(+0.50%)
Jul 06, 2023 7.930 8.234 7.810 7.960 233,667 +0.08(+1.02%)
Jul 05, 2023 7.620 8.100 7.620 7.880 217,270 +0.13(+1.68%)
Jul 03, 2023 7.370 7.770 7.370 7.750 103,276 +0.31(+4.17%)
Jun 30, 2023 7.640 7.880 7.400 7.440 219,071 -0.15(-1.98%)
Jun 29, 2023 7.280 7.700 7.240 7.590 466,493 +0.49(+6.90%)
Jun 28, 2023 7.960 8.000 7.100 7.100 1,097,897 -0.96(-11.86%)
Jun 27, 2023 8.440 8.550 8.040 8.055 274,441 -0.50(-5.79%)
Jun 26, 2023 9.450 9.450 8.070 8.550 320,586 -0.22(-2.51%)
Jun 23, 2023 9.240 9.270 8.540 8.770 270,272 -0.48(-5.19%)
Jun 22, 2023 9.620 9.649 9.250 9.250 232,575 -0.47(-4.84%)
Jun 21, 2023 9.740 9.975 9.410 9.720 172,264 -0.09(-0.92%)
Jun 20, 2023 10.30 10.35 9.600 9.810 309,345 -0.47(-4.57%)
Jun 16, 2023 9.910 11.12 9.900 10.28 1,414,903 -0.54(-4.99%)
Jun 15, 2023 11.12 12.00 9.960 10.82 738,391 +5.78(+114.68%)
May 08, 2023 5.184 5.256 4.800 5.040 52,666 -0.11(-2.10%)
May 05, 2023 5.400 5.400 4.800 5.148 51,362 -0.21(-3.83%)
May 04, 2023 5.400 5.411 5.160 5.353 40,623 +0.07(+1.39%)
May 03, 2023 5.400 5.430 5.160 5.280 64,760 +0.06(+1.15%)
May 02, 2023 5.400 5.400 5.160 5.220 54,556 -0.06(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.