Premium
Verastem Inc (VSTM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 21.2389380531 | 4.52 | 5.53 | 4.3 | 3535276 | 5.07034118 | CS |
| 4 | 1.55 | 39.4402035623 | 3.93 | 5.53 | 3.43 | 3236179 | 4.22651282 | CS |
| 12 | -1.02 | -15.6923076923 | 6.5 | 6.795 | 3.43 | 2607990 | 4.56217926 | CS |
| 26 | -2.26 | -29.1989664083 | 7.74 | 7.6301 | 3.43 | 2226139 | 5.19854398 | CS |
| 52 | 0.66 | 13.6929460581 | 4.82 | 11.245 | 3.43 | 2301736 | 6.82513633 | CS |
| 156 | -3.22 | -37.0114942529 | 8.7 | 14.22 | 2.1 | 1289823 | 6.26633176 | CS |
| 260 | 1.71 | 45.3580901857 | 3.77 | 14.22 | 0.2895 | 1482828 | 4.03112802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.53 | 0.13 | 2.41 | 5.4 | 5.57 | 5.0595 | 2987201 |
| 1783636500 | 5.4 | 0.32 | 6.30 | 5.05 | 5.445 | 4.95 | 5130715 |
| 1783550100 | 5.08 | 0.23 | 4.74 | 4.8 | 5.1449999 | 4.6705 | 4349338 |
| 1783463700 | 4.85 | 0.39 | 8.74 | 4.49 | 4.985 | 4.3 | 2849837 |
| 1783377300 | 4.46 | -0.04 | -0.89 | 4.5199999 | 4.74 | 4.41 | 1811214 |
| 1783031700 | 4.5 | 0.4 | 9.76 | 4.1 | 4.57 | 4.07 | 2967681 |
| 1782945300 | 4.1 | 0.28 | 7.33 | 3.85 | 4.135 | 3.835 | 2186348 |
| 1782858900 | 3.82 | 0 | 0.00 | 3.845 | 4 | 3.745 | 3444443 |
| 1782772500 | 3.82 | 0.04 | 1.06 | 3.77 | 4.01 | 3.755 | 2679564 |
| 1782513300 | 3.78 | 0.33 | 9.57 | 3.5 | 3.82 | 3.435 | 8027852 |
| 1782426900 | 3.45 | -0.4 | -10.39 | 3.78 | 3.89 | 3.43 | 4600109 |
| 1782340500 | 3.85 | -0.36 | -8.55 | 4.2 | 4.3971 | 3.83 | 2975383 |
| 1782254100 | 4.21 | -0.04 | -0.94 | 4.19 | 4.405 | 4.15 | 2544320 |
| 1782167700 | 4.25 | 0.13 | 3.16 | 4.13 | 4.34 | 4.09 | 1965052 |
| 1781822100 | 4.12 | -0.05 | -1.20 | 4.24 | 4.425 | 4.11 | 4764352 |
| 1781735700 | 4.17 | 0.16 | 3.99 | 4.09 | 4.4 | 4.09 | 2522345 |
| 1781649300 | 4.01 | 0.01 | 0.25 | 4.01 | 4.12 | 3.85 | 1510270 |
| 1781562900 | 4 | -0.1 | -2.44 | 4.16 | 4.19 | 3.93 | 2322493 |
| 1781303700 | 4.1 | 0.16 | 4.06 | 3.93 | 4.18 | 3.93 | 1599914 |
| 1781217300 | 3.94 | 0.18 | 4.79 | 3.76 | 4 | 3.67 | 1534071 |
| 1781130900 | 3.76 | -0.06 | -1.57 | 3.77 | 3.975 | 3.735 | 2221209 |
| 1781044500 | 3.82 | 0.15 | 4.09 | 3.75 | 3.855 | 3.55 | 3069637 |
| 1780958100 | 3.67 | -0.04 | -1.08 | 3.81 | 3.85 | 3.62 | 1866193 |
| 1780698900 | 3.71 | -0.15 | -3.89 | 3.9 | 3.91 | 3.685 | 3045960 |
| 1780612500 | 3.86 | 0.24 | 6.63 | 3.76 | 4.11 | 3.73 | 3539288 |
| 1780526100 | 3.62 | -0.19 | -4.99 | 3.8 | 3.84 | 3.575 | 3186714 |
| 1780439700 | 3.81 | -0.38 | -9.07 | 4.21 | 4.25 | 3.785 | 3432137 |
| 1780353300 | 4.19 | -0.14 | -3.23 | 4.33 | 4.35 | 4.125 | 1352966 |
| 1780094100 | 4.33 | 0.04 | 0.93 | 4.28 | 4.405 | 4.22 | 2105019 |
| 1780007700 | 4.29 | 0.04 | 0.94 | 4.21 | 4.38 | 4.21 | 1690398 |
| 1779921300 | 4.25 | -0.11 | -2.52 | 4.38 | 4.53 | 4.19 | 3409362 |
| 1779834900 | 4.36 | 0.12 | 2.83 | 4.37 | 4.5 | 4.265 | 1737873 |
| 1779489300 | 4.24 | -0.03 | -0.70 | 4.2699999 | 4.4349999 | 4.21 | 1607496 |
| 1779402900 | 4.2699999 | 0.14 | 3.39 | 4.09 | 4.34 | 4 | 2942267 |
| 1779316500 | 4.13 | -0.02 | -0.48 | 4.19 | 4.3 | 4.11 | 2132035 |
| 1779230100 | 4.15 | -0.11 | -2.58 | 4.25 | 4.37 | 4.11 | 1732795 |
| 1779143700 | 4.26 | -0.06 | -1.39 | 4.3099999 | 4.37 | 4.23 | 1664565 |
| 1778884500 | 4.32 | -0.39 | -8.28 | 4.7 | 4.75 | 4.3 | 2201453 |
| 1778798100 | 4.71 | -0.01 | -0.21 | 4.71 | 4.95 | 4.68 | 1740027 |
| 1778711700 | 4.72 | 0.09 | 1.94 | 4.6 | 4.785 | 4.49 | 1911814 |
| 1778625300 | 4.63 | -0.25 | -5.12 | 4.93 | 5 | 4.62 | 2271826 |
| 1778538900 | 4.88 | -0.01 | -0.20 | 4.89 | 5.285307 | 4.86 | 3083349 |
| 1778279700 | 4.89 | -0.77 | -13.60 | 5.45 | 5.538 | 4.75 | 7555217 |
| 1778193300 | 5.66 | -0.35 | -5.82 | 5.98 | 6.05 | 5.625 | 2890106 |
| 1778106900 | 6.01 | 0.05 | 0.84 | 5.93 | 6.1 | 5.9 | 1896309 |
| 1778020500 | 5.96 | 0.01 | 0.17 | 6 | 6.08 | 5.825 | 1077408 |
| 1777934100 | 5.95 | 0.11 | 1.88 | 5.82 | 6.04 | 5.82 | 1816088 |
| 1777674900 | 5.84 | 0.38 | 6.96 | 5.42 | 5.89 | 5.35 | 2040224 |
| 1777588500 | 5.46 | 0.06 | 1.11 | 5.49 | 5.5599999 | 5.3801 | 1580258 |
| 1777502100 | 5.4 | -0.06 | -1.10 | 5.46 | 5.46 | 5.1849999 | 2840887 |
| 1777415700 | 5.46 | -0.08 | -1.44 | 5.53 | 5.73 | 5.3701 | 1918721 |
| 1777329300 | 5.54 | -0.37 | -6.26 | 5.83 | 6.0418 | 5.525 | 1398631 |
| 1777070100 | 5.91 | -0.32 | -5.14 | 6.26 | 6.295 | 5.88 | 1692824 |
| 1776983700 | 6.23 | 0.16 | 2.64 | 6.09 | 6.265 | 6.01 | 2415533 |
| 1776897300 | 6.07 | 0.02 | 0.33 | 6.09 | 6.49 | 6.045 | 1600392 |
| 1776810900 | 6.05 | -0.47 | -7.21 | 6.53 | 6.53 | 5.905 | 1734888 |
| 1776724500 | 6.5199999 | -0.06 | -0.91 | 6.6 | 6.6481 | 6.24 | 1943847 |
| 1776465300 | 6.58 | 0.24 | 3.79 | 6.5 | 6.795 | 6.36 | 2524402 |
| 1776378900 | 6.34 | 0.01 | 0.16 | 6.33 | 6.5 | 6.18 | 2653200 |
| 1776292500 | 6.33 | 0.19 | 3.09 | 6.3 | 6.5789 | 6.215 | 2016783 |
| 1776206100 | 6.14 | 0.48 | 8.48 | 5.69 | 6.14 | 5.67 | 3515779 |
| 1776119700 | 5.66 | 0.35 | 6.59 | 5.3 | 5.82 | 5.295 | 2346199 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
