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 | -0.3901 | -6.25150237977 | 6.2401 | 6.49 | 5.6 | 609871 | 5.94731672 | CS |
| 4 | 0.17 | 2.99295774648 | 5.68 | 6.49 | 5.01 | 1029607 | 5.73180968 | CS |
| 12 | 1.72 | 41.6464891041 | 4.13 | 7.26 | 3.455 | 1524509 | 5.32266368 | CS |
| 26 | 3.44 | 142.738589212 | 2.41 | 7.26 | 2.18 | 1093956 | 4.47519669 | CS |
| 52 | -8.15 | -58.2142857143 | 14 | 14.1893 | 2.1 | 828921 | 4.60479706 | CS |
| 156 | -10.35 | -63.8888888889 | 16.2 | 25.56 | 2.1 | 1107592 | 10.09165324 | CS |
| 260 | -18.87 | -76.3349514563 | 24.72 | 59.22 | 2.1 | 2039951 | 21.60748428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 5.79 | -0.3 | -4.93 | 6.09 | 6.11 | 5.76 | 565094 |
| 1738884900 | 6.09 | 0.14 | 2.35 | 5.93 | 6.1268 | 5.8 | 503151 |
| 1738798500 | 5.95 | 0.08 | 1.36 | 5.87 | 6.1599 | 5.7699999 | 523760 |
| 1738712100 | 5.87 | 0.16 | 2.80 | 5.71 | 5.91 | 5.6 | 654616 |
| 1738625700 | 5.71 | -0.37 | -6.09 | 5.78 | 5.98 | 5.66 | 551545 |
| 1738366500 | 6.08 | -0.14 | -2.25 | 6.2401 | 6.49 | 6.013 | 816282 |
| 1738280100 | 6.22 | 0.19 | 3.15 | 6.04 | 6.28 | 5.86 | 887344 |
| 1738193700 | 6.03 | 0.21 | 3.61 | 5.7699999 | 6.25 | 5.7699999 | 1166721 |
| 1738107300 | 5.82 | 0.13 | 2.28 | 5.7 | 5.86 | 5.58 | 942072 |
| 1738020900 | 5.69 | -0.23 | -3.89 | 5.78 | 6.0599999 | 5.41 | 998121 |
| 1737761700 | 5.92 | 0.4 | 7.25 | 5.61 | 5.965 | 5.44 | 4751741 |
| 1737675300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737588900 | 5.5199999 | 0.13 | 2.41 | 5.4 | 5.61 | 5.21 | 941219 |
| 1737502500 | 5.39 | 0.06 | 1.13 | 5.4 | 5.69 | 5.2699999 | 819133 |
| 1737156900 | 5.33 | 0.05 | 0.95 | 5.3099999 | 5.42 | 5.12 | 701252 |
| 1737070500 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.44 | 5.08 | 623660 |
| 1736984100 | 5.3099999 | 0.27 | 5.36 | 5.23 | 5.47 | 5.14 | 655428 |
| 1736897700 | 5.04 | -0.3 | -5.62 | 5.4 | 5.65 | 5.01 | 868744 |
| 1736811300 | 5.34 | -0.39 | -6.81 | 5.76 | 6.0199999 | 5.2 | 1152877 |
| 1736552100 | 5.73 | -0.17 | -2.88 | 5.68 | 5.75 | 5.41 | 975263 |
| 1736379300 | 5.9 | -0.64 | -9.79 | 6.5599999 | 6.7 | 5.8936 | 1228350 |
| 1736292900 | 6.54 | -0.18 | -2.68 | 6.69 | 6.72 | 6.0199999 | 1900239 |
| 1736206500 | 6.72 | -0.28 | -4.00 | 7.14 | 7.14 | 6.525 | 2056746 |
| 1735947300 | 7 | 0.51 | 7.86 | 6.5199999 | 7.26 | 6.22 | 3663518 |
| 1735860900 | 6.49 | 1.32 | 25.53 | 5.13 | 6.78 | 4.95 | 8269640 |
| 1735688100 | 5.17 | 1.5 | 40.87 | 4.89 | 5.54 | 4.5144 | 15187988 |
| 1735601700 | 3.67 | -0.04 | -1.08 | 3.62 | 3.82 | 3.455 | 3312859 |
| 1735342500 | 3.71 | -0.23 | -5.84 | 3.92 | 4.01 | 3.71 | 1112036 |
| 1735256100 | 3.94 | 0.04 | 1.03 | 3.87 | 4.2699999 | 3.82 | 2006153 |
| 1735077840 | 3.9 | -0.06 | -1.52 | 3.94 | 3.98 | 3.84 | 379921 |
| 1734996900 | 3.96 | -0.23 | -5.49 | 4.21 | 4.29 | 3.95 | 618509 |
| 1734737700 | 4.19 | -0.25 | -5.63 | 4.37 | 4.55 | 4.19 | 1806744 |
| 1734651300 | 4.44 | 0.18 | 4.23 | 4.46 | 4.525 | 4.19 | 471127 |
| 1734564900 | 4.26 | -0.34 | -7.39 | 4.74 | 4.85 | 4.1849999 | 790724 |
| 1734478500 | 4.6 | -0.08 | -1.71 | 4.68 | 4.8 | 4.565 | 430557 |
| 1734392100 | 4.68 | 0.2 | 4.46 | 4.6 | 4.825 | 4.49 | 358912 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.43 | 4.63 | 4.3099999 | 530205 |
| 1734046500 | 4.5 | -0.41 | -8.35 | 4.85 | 4.875 | 4.385 | 675497 |
| 1733960100 | 4.91 | -0.09 | -1.80 | 5.05 | 5.1 | 4.88 | 496181 |
| 1733873700 | 5 | -0.49 | -8.93 | 5.46 | 5.5 | 4.94 | 1140175 |
| 1733787300 | 5.49 | -0.16 | -2.83 | 5.6 | 5.735 | 5.34 | 638391 |
| 1733528100 | 5.65 | 0.4 | 7.62 | 5.25 | 6.05 | 5.234 | 1032324 |
| 1733441700 | 5.25 | -0.24 | -4.37 | 5.46 | 5.49 | 5.09 | 698307 |
| 1733355300 | 5.49 | 0.1 | 1.86 | 5.39 | 5.5599999 | 5.3 | 663217 |
| 1733268900 | 5.39 | -0.13 | -2.36 | 5.51 | 6.01 | 5.2699999 | 2706068 |
| 1733182500 | 5.5199999 | 0.18 | 3.37 | 5.4 | 5.7 | 5.115 | 2150677 |
| 1732917840 | 5.34 | 0.77 | 16.85 | 4.61 | 5.485 | 4.61 | 1538535 |
| 1732750500 | 4.57 | 0.52 | 12.84 | 4.11 | 4.7699999 | 4.08 | 2800498 |
| 1732664100 | 4.05 | 0.14 | 3.58 | 3.92 | 4.24 | 3.92 | 781499 |
| 1732577700 | 3.91 | -0.09 | -2.25 | 4.03 | 4.2366 | 3.91 | 748571 |
| 1732318500 | 4 | 0.07 | 1.78 | 3.93 | 4.1449999 | 3.805 | 694035 |
| 1732232100 | 3.93 | 0.14 | 3.69 | 3.8 | 4.15 | 3.72 | 868113 |
| 1732145700 | 3.79 | -0.17 | -4.29 | 3.96 | 4 | 3.745 | 458019 |
| 1732059300 | 3.96 | 0.14 | 3.66 | 3.77 | 4.025 | 3.71 | 602325 |
| 1731972900 | 3.82 | -0.17 | -4.26 | 4 | 4.025 | 3.76 | 704669 |
| 1731713700 | 3.99 | -0.14 | -3.39 | 4.13 | 4.285 | 3.89 | 1099720 |
| 1731627300 | 4.13 | 0.03 | 0.73 | 4.15 | 4.1830999 | 3.92 | 801409 |
| 1731540900 | 4.1 | -0.3 | -6.82 | 4.42 | 4.48 | 4 | 949881 |
| 1731454500 | 4.4 | -0.06 | -1.35 | 4.38 | 4.8 | 4.245 | 2080679 |
| 1731368100 | 4.46 | 0.51 | 12.91 | 3.99 | 4.49 | 3.97 | 1902331 |
| 1731108900 | 3.95 | 0.35 | 9.72 | 3.64 | 3.975 | 3.56 | 1725811 |
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
