Verastem Inc

VSTM
🏛️ 美国 →
8.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.20 8.47 8.10 8.14 0.1M
2023-12-28 8.26 8.43 8.16 8.27 0.1M
2023-12-27 8.25 8.35 7.92 8.30 0.1M
2023-12-26 8.32 8.33 7.86 8.04 0.1M
2023-12-22 8.04 8.54 7.95 8.26 0.1M
2023-12-21 7.80 8.15 7.70 8.04 0.0M
2023-12-20 8.04 8.38 7.61 7.77 0.1M
2023-12-19 7.85 8.03 7.66 8.01 0.1M
2023-12-18 7.52 8.10 7.42 7.81 0.1M
2023-12-15 7.63 7.70 7.04 7.61 0.1M
2023-12-14 8.06 8.06 7.47 7.67 0.2M
2023-12-13 7.02 7.78 7.01 7.78 0.1M
2023-12-12 7.14 7.40 6.98 7.03 0.0M
2023-12-11 7.37 7.40 7.14 7.17 0.0M
2023-12-08 7.59 7.80 7.31 7.36 0.1M
2023-12-07 7.43 7.72 7.26 7.59 0.1M
2023-12-06 7.29 7.79 7.11 7.41 0.1M
2023-12-05 7.50 7.79 7.19 7.24 0.1M
2023-12-04 6.97 7.57 6.97 7.49 0.1M
2023-12-01 6.80 7.08 6.56 7.01 0.1M
2023-11-30 6.47 6.94 6.45 6.89 0.1M
2023-11-29 6.32 6.58 6.30 6.40 0.0M
2023-11-28 6.50 6.55 6.29 6.32 0.1M
2023-11-27 6.85 6.85 6.50 6.55 0.0M
2023-11-24 6.40 6.85 6.36 6.77 0.0M
2023-11-22 6.47 6.48 6.17 6.43 0.1M
2023-11-21 6.49 6.54 6.21 6.28 0.0M
2023-11-20 6.37 6.50 6.15 6.45 0.1M
2023-11-17 6.05 6.48 6.01 6.33 0.0M
2023-11-16 6.17 6.35 5.94 6.05 0.1M
2023-11-15 6.44 6.44 6.05 6.14 0.1M
2023-11-14 6.55 6.86 6.09 6.23 0.1M
2023-11-13 6.32 6.47 6.21 6.38 0.1M
2023-11-10 6.68 6.72 6.00 6.38 0.1M
2023-11-09 7.00 7.06 6.60 6.67 0.1M
2023-11-08 7.16 7.30 6.80 7.07 0.1M
2023-11-07 6.53 7.39 6.53 7.06 0.1M
2023-11-06 6.85 6.92 6.55 6.62 0.1M
2023-11-03 6.56 7.29 6.52 6.85 0.1M
2023-11-02 6.33 6.53 6.28 6.44 0.0M
2023-11-01 6.30 6.47 6.19 6.31 0.0M
2023-10-31 6.17 6.59 6.17 6.28 0.1M
2023-10-30 6.18 6.56 6.09 6.22 0.0M
2023-10-27 6.50 6.78 6.15 6.22 0.1M
2023-10-26 6.75 7.33 6.50 6.75 0.2M
2023-10-25 6.80 6.80 6.27 6.61 0.1M
2023-10-24 6.62 7.19 6.58 6.89 0.1M
2023-10-23 7.25 7.25 6.60 6.62 0.1M
2023-10-20 7.22 7.38 7.10 7.34 0.0M
2023-10-19 7.57 7.57 7.21 7.25 0.1M
2023-10-18 7.91 7.91 7.42 7.59 0.1M
2023-10-17 7.72 8.02 7.71 7.93 0.1M
2023-10-16 7.95 8.09 7.82 7.86 0.0M
2023-10-13 7.59 8.07 7.36 7.91 0.1M
2023-10-12 8.29 9.00 7.50 7.65 0.2M
2023-10-11 8.06 8.31 7.95 8.22 0.1M
2023-10-10 7.60 8.17 7.56 8.06 0.1M
2023-10-09 7.94 8.03 7.57 7.60 0.0M
2023-10-06 7.70 8.05 7.41 8.01 0.1M
2023-10-05 7.45 7.82 7.22 7.75 0.1M
2023-10-04 7.94 7.94 7.27 7.40 0.1M
2023-10-03 7.73 7.96 7.56 7.90 0.1M
2023-10-02 8.11 8.13 7.64 7.84 0.1M
2023-09-29 8.46 8.47 7.83 8.13 0.2M
2023-09-28 8.78 8.78 8.05 8.32 0.1M
2023-09-27 9.21 9.50 8.62 8.77 0.1M
2023-09-26 9.31 9.54 8.82 8.95 0.1M
2023-09-25 9.59 9.61 9.31 9.37 0.1M
2023-09-22 9.56 9.83 9.30 9.70 0.1M
2023-09-21 9.37 9.54 9.20 9.50 0.1M
2023-09-20 9.50 9.61 9.43 9.50 0.1M
2023-09-19 9.85 9.91 9.45 9.50 0.1M
2023-09-18 9.57 10.30 9.40 9.90 0.1M
2023-09-15 9.63 9.93 9.23 9.90 0.5M
2023-09-14 9.55 9.80 9.50 9.69 0.1M
2023-09-13 9.61 9.80 9.48 9.52 0.1M
2023-09-12 9.71 10.05 9.57 9.81 0.0M
2023-09-11 9.85 9.92 9.70 9.79 0.0M
2023-09-08 9.79 9.79 9.52 9.72 0.1M
2023-09-07 9.77 9.97 9.57 9.83 0.0M
2023-09-06 9.77 9.98 9.55 9.96 0.1M
2023-09-05 9.76 9.89 9.68 9.80 0.0M
2023-09-01 9.84 10.00 9.60 9.86 0.1M
2023-08-31 9.88 10.15 9.70 9.76 0.0M
2023-08-30 9.76 10.06 9.73 9.98 0.1M
2023-08-29 9.93 10.28 9.76 9.80 0.1M
2023-08-28 10.43 10.55 9.73 9.98 0.1M
2023-08-25 10.33 10.57 10.22 10.36 0.1M
2023-08-24 10.61 10.65 10.16 10.32 0.1M
2023-08-23 9.75 10.58 9.72 10.57 0.1M
2023-08-22 10.62 10.62 9.64 9.77 0.2M
2023-08-21 10.29 11.09 10.16 10.62 0.3M
2023-08-18 9.67 10.27 9.52 10.25 0.2M
2023-08-17 9.60 9.87 9.44 9.79 0.1M
2023-08-16 9.42 9.68 9.28 9.59 0.1M
2023-08-15 9.50 9.79 9.44 9.55 0.1M
2023-08-14 9.79 9.79 9.36 9.53 0.2M
2023-08-11 9.72 10.13 9.65 9.81 0.1M
2023-08-10 10.01 10.33 9.67 9.82 0.1M
2023-08-09 10.40 10.65 9.95 10.00 0.2M
2023-08-08 10.10 10.42 9.91 10.03 0.1M
2023-08-07 11.09 11.18 9.61 10.22 0.3M
2023-08-04 10.75 11.29 10.53 11.16 0.2M
2023-08-03 10.31 10.97 10.12 10.79 0.1M
2023-08-02 10.75 10.75 10.25 10.44 0.1M
2023-08-01 11.07 11.20 10.77 10.98 0.1M
2023-07-31 10.30 11.33 10.21 11.06 0.3M
2023-07-28 9.71 10.67 9.62 10.30 0.5M
2023-07-27 9.56 9.67 9.32 9.64 0.2M
2023-07-26 9.40 9.60 9.19 9.56 0.2M
2023-07-25 9.73 9.87 9.42 9.46 0.1M
2023-07-24 9.90 10.28 9.55 9.66 0.2M
2023-07-21 9.09 9.99 9.02 9.90 0.2M
2023-07-20 8.91 9.10 8.91 9.06 0.1M
2023-07-19 9.09 9.32 8.98 8.98 0.1M
2023-07-18 9.02 9.43 8.94 9.09 0.2M
2023-07-17 9.08 9.31 8.96 9.05 0.3M
2023-07-14 9.00 9.20 8.79 9.08 0.2M
2023-07-13 9.14 9.14 8.74 9.04 0.4M
2023-07-12 9.47 9.47 8.87 9.05 0.3M
2023-07-11 8.70 9.30 8.46 9.16 0.5M
2023-07-10 8.24 9.33 8.09 8.76 0.6M
2023-07-07 7.92 8.30 7.85 8.00 0.8M
2023-07-06 7.93 8.23 7.81 7.96 0.2M
2023-07-05 7.62 8.10 7.62 7.88 0.2M
2023-07-03 7.37 7.77 7.37 7.75 0.1M
2023-06-30 7.64 7.88 7.40 7.44 0.2M
2023-06-29 7.28 7.70 7.24 7.59 0.5M
2023-06-28 7.96 8.00 7.10 7.10 1.1M
2023-06-27 8.44 8.55 8.04 8.06 0.3M
2023-06-26 9.45 9.45 8.07 8.55 0.3M
2023-06-23 9.24 9.27 8.54 8.77 0.3M
2023-06-22 9.62 9.65 9.25 9.25 0.2M
2023-06-21 9.74 9.97 9.41 9.72 0.2M
2023-06-20 10.30 10.35 9.60 9.81 0.3M
2023-06-16 9.91 11.12 9.90 10.28 1.4M
2023-06-15 11.12 12.00 9.96 10.82 0.7M
2023-06-14 9.31 9.62 9.17 9.32 0.1M
2023-06-13 9.65 10.08 8.80 9.53 0.3M
2023-06-12 10.49 11.20 9.83 9.89 0.4M
2023-06-09 11.21 11.21 10.30 10.55 0.2M
2023-06-08 11.01 11.26 10.90 11.16 0.1M
2023-06-07 11.38 11.55 11.01 11.20 0.2M
2023-06-06 12.00 13.33 11.22 11.55 0.4M
2023-06-05 11.76 12.80 11.75 12.05 0.3M
2023-06-02 11.75 12.05 11.41 11.96 0.2M
2023-06-01 11.95 12.47 11.03 12.06 0.3M
2023-05-31 0.95 1.12 0.85 1.02 12.6M
2023-05-30 1.05 1.27 1.00 1.04 19.7M
2023-05-26 0.50 1.21 0.46 1.01 84.1M
2023-05-25 0.44 0.49 0.41 0.45 1.3M
2023-05-24 0.44 0.46 0.44 0.44 0.3M
2023-05-23 0.47 0.48 0.45 0.46 0.5M
2023-05-22 0.50 0.50 0.44 0.47 1.2M
2023-05-19 0.46 0.47 0.43 0.45 1.6M
2023-05-18 0.42 0.43 0.40 0.43 1.0M
2023-05-17 0.42 0.42 0.39 0.40 0.7M
2023-05-16 0.43 0.43 0.41 0.42 0.6M
2023-05-15 0.42 0.42 0.41 0.42 0.5M
2023-05-12 0.43 0.43 0.40 0.40 0.6M
2023-05-11 0.44 0.44 0.40 0.41 0.7M
2023-05-10 0.42 0.43 0.41 0.43 0.3M
2023-05-09 0.42 0.43 0.41 0.43 0.4M
2023-05-08 0.43 0.44 0.40 0.42 0.6M
2023-05-05 0.45 0.45 0.40 0.43 0.6M
2023-05-04 0.45 0.45 0.43 0.45 0.5M
2023-05-03 0.45 0.45 0.43 0.44 0.8M
2023-05-02 0.45 0.45 0.43 0.44 0.7M
2023-05-01 0.40 0.45 0.39 0.44 1.1M
2023-04-28 0.40 0.40 0.38 0.39 0.6M
2023-04-27 0.36 0.39 0.36 0.39 0.5M
2023-04-26 0.38 0.39 0.36 0.37 0.7M
2023-04-25 0.38 0.39 0.36 0.37 0.4M
2023-04-24 0.41 0.41 0.37 0.38 0.6M
2023-04-21 0.39 0.39 0.37 0.37 0.8M
2023-04-20 0.39 0.40 0.39 0.39 0.2M
2023-04-19 0.39 0.40 0.38 0.40 0.4M
2023-04-18 0.40 0.40 0.38 0.38 0.4M
2023-04-17 0.39 0.40 0.39 0.39 0.4M
2023-04-14 0.39 0.40 0.38 0.39 0.3M
2023-04-13 0.40 0.40 0.38 0.39 0.5M
2023-04-12 0.39 0.41 0.37 0.38 0.4M
2023-04-11 0.39 0.41 0.37 0.39 0.9M
2023-04-10 0.42 0.42 0.39 0.40 0.4M
2023-04-06 0.43 0.43 0.39 0.40 0.4M
2023-04-05 0.37 0.42 0.37 0.42 1.9M
2023-04-04 0.39 0.40 0.35 0.35 0.9M
2023-04-03 0.42 0.42 0.38 0.39 0.8M
2023-03-31 0.43 0.43 0.40 0.42 0.4M
2023-03-30 0.45 0.46 0.40 0.40 0.6M
2023-03-29 0.42 0.45 0.42 0.45 0.6M
2023-03-28 0.43 0.43 0.42 0.42 0.4M
2023-03-27 0.44 0.45 0.42 0.42 0.4M
2023-03-24 0.43 0.44 0.42 0.44 0.3M
2023-03-23 0.42 0.45 0.41 0.44 0.5M
2023-03-22 0.45 0.45 0.42 0.43 0.4M
2023-03-21 0.46 0.46 0.43 0.45 0.4M
2023-03-20 0.44 0.46 0.43 0.45 0.6M
2023-03-17 0.45 0.47 0.42 0.46 0.6M
2023-03-16 0.42 0.45 0.40 0.45 0.5M
2023-03-15 0.45 0.46 0.42 0.43 0.4M
2023-03-14 0.45 0.46 0.41 0.43 0.6M
2023-03-13 0.43 0.45 0.41 0.45 1.2M
2023-03-10 0.44 0.44 0.36 0.39 1.5M
2023-03-09 0.45 0.46 0.42 0.43 0.7M
2023-03-08 0.45 0.46 0.44 0.45 0.9M
2023-03-07 0.47 0.47 0.44 0.45 0.5M
2023-03-06 0.50 0.50 0.47 0.47 0.4M
2023-03-03 0.50 0.51 0.47 0.49 0.7M
2023-03-02 0.48 0.50 0.48 0.49 0.3M
2023-03-01 0.52 0.53 0.48 0.50 0.6M
2023-02-28 0.53 0.55 0.50 0.52 0.5M
2023-02-27 0.47 0.52 0.47 0.49 1.4M
2023-02-24 0.49 0.50 0.43 0.45 0.7M
2023-02-23 0.50 0.51 0.46 0.48 0.9M
2023-02-22 0.53 0.54 0.49 0.50 0.7M
2023-02-21 0.58 0.58 0.52 0.53 0.8M
2023-02-17 0.60 0.60 0.55 0.58 0.6M
2023-02-16 0.59 0.61 0.56 0.58 0.7M
2023-02-15 0.61 0.64 0.58 0.59 0.4M
2023-02-14 0.63 0.64 0.58 0.59 0.4M
2023-02-13 0.64 0.65 0.62 0.63 0.2M
2023-02-10 0.66 0.66 0.62 0.65 0.4M
2023-02-09 0.68 0.71 0.60 0.62 0.9M
2023-02-08 0.71 0.72 0.67 0.68 0.7M
2023-02-07 0.71 0.71 0.67 0.69 1.1M
2023-02-06 0.71 0.72 0.67 0.69 0.5M
2023-02-03 0.70 0.72 0.68 0.71 0.7M
2023-02-02 0.67 0.72 0.64 0.70 2.0M
2023-02-01 0.64 0.67 0.63 0.64 0.5M
2023-01-31 0.67 0.69 0.63 0.65 0.7M
2023-01-30 0.68 0.68 0.63 0.63 1.0M
2023-01-27 0.68 0.69 0.65 0.66 1.2M
2023-01-26 0.66 0.69 0.65 0.69 0.8M
2023-01-25 0.61 0.64 0.59 0.63 1.9M
2023-01-24 0.63 0.63 0.61 0.61 1.2M
2023-01-23 0.60 0.62 0.58 0.59 0.7M
2023-01-20 0.57 0.60 0.54 0.59 0.4M
2023-01-19 0.55 0.58 0.54 0.56 0.3M
2023-01-18 0.59 0.60 0.57 0.58 0.6M
2023-01-17 0.62 0.64 0.57 0.59 1.0M
2023-01-13 0.55 0.61 0.54 0.61 1.5M
2023-01-12 0.57 0.59 0.52 0.54 1.0M
2023-01-11 0.51 0.59 0.50 0.56 2.0M
2023-01-10 0.45 0.54 0.44 0.50 1.5M
2023-01-09 0.47 0.48 0.42 0.44 0.6M
2023-01-06 0.46 0.47 0.44 0.47 0.6M
2023-01-05 0.44 0.46 0.42 0.45 0.9M
2023-01-04 0.43 0.46 0.40 0.44 1.1M
2023-01-03 0.39 0.42 0.39 0.42 0.6M