Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 9.52
-0.07 (-0.74%)
At close: Sep 12, 2025
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.38 | 9.63 | 9.38 | 9.60 | 9.60 | 2.02% | 398 |
| Sep 16, 2025 | 9.90 | 10.03 | 9.41 | 9.41 | 9.41 | -1.89% | 2,123 |
| Sep 15, 2025 | 9.92 | 9.92 | 9.46 | 9.59 | 9.59 | 0.76% | 563 |
| Sep 12, 2025 | 9.22 | 9.52 | 9.22 | 9.52 | 9.52 | -0.74% | 2,903 |
| Sep 11, 2025 | 9.86 | 10.02 | 9.58 | 9.59 | 9.59 | -1.05% | 1,320 |
| Sep 10, 2025 | 9.77 | 9.77 | 9.00 | 9.69 | 9.69 | -7.43% | 6,883 |
| Sep 9, 2025 | 10.23 | 10.47 | 10.23 | 10.47 | 10.47 | 2.24% | 1,196 |
| Sep 8, 2025 | 10.42 | 10.54 | 10.24 | 10.24 | 10.24 | -6.01% | 4,428 |
| Sep 5, 2025 | 10.71 | 11.17 | 10.71 | 10.90 | 10.90 | 5.68% | 7,783 |
| Sep 4, 2025 | 9.54 | 10.31 | 9.54 | 10.31 | 10.31 | 13.02% | 11,110 |
| Sep 3, 2025 | 9.38 | 9.38 | 9.12 | 9.12 | 9.12 | -2.85% | 200 |
| Sep 2, 2025 | 9.00 | 9.53 | 9.00 | 9.39 | 9.39 | 3.47% | 7,394 |
| Aug 29, 2025 | 9.04 | 9.10 | 9.00 | 9.08 | 9.08 | 1.62% | 348 |
| Aug 28, 2025 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -1.78% | 4,346 |
| Aug 27, 2025 | 8.89 | 9.09 | 8.89 | 9.09 | 9.09 | 3.97% | 2,976 |
| Aug 26, 2025 | 9.03 | 9.06 | 8.75 | 8.75 | 8.75 | -4.00% | 115 |
| Aug 25, 2025 | 9.06 | 9.14 | 8.92 | 9.11 | 9.11 | -2.46% | 2,765 |
| Aug 22, 2025 | 8.77 | 9.34 | 8.77 | 9.34 | 9.34 | 8.53% | 5,218 |
| Aug 21, 2025 | 8.60 | 8.61 | 8.39 | 8.61 | 8.61 | 10.60% | 3,503 |
| Aug 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.91% | 806 |
| Aug 19, 2025 | 7.91 | 7.98 | 7.71 | 7.71 | 7.71 | -4.28% | 3,668 |
| Aug 18, 2025 | 8.22 | 8.22 | 8.06 | 8.06 | 8.06 | 0.25% | 1,161 |
| Aug 15, 2025 | 7.60 | 8.14 | 7.52 | 8.04 | 8.04 | 4.69% | 3,095 |
| Aug 14, 2025 | 9.23 | 9.23 | 7.48 | 7.68 | 7.68 | -11.60% | 12,739 |
| Aug 13, 2025 | 8.48 | 8.73 | 8.37 | 8.68 | 8.68 | 11.81% | 4,021 |
| Aug 12, 2025 | 7.82 | 8.02 | 7.49 | 7.77 | 7.77 | 0.84% | 13,891 |
| Aug 11, 2025 | 7.27 | 7.74 | 7.27 | 7.70 | 7.70 | 15.10% | 3,198 |
| Aug 8, 2025 | 5.90 | 6.74 | 5.90 | 6.69 | 6.69 | 22.19% | 14,193 |
| Aug 7, 2025 | 5.51 | 5.51 | 5.45 | 5.48 | 5.48 | -2.93% | 1,557 |
| Aug 6, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | -6.23% | 3,913 |
| Aug 5, 2025 | 5.92 | 6.02 | 5.90 | 6.02 | 6.02 | 0.42% | 4,243 |
| Aug 4, 2025 | 5.87 | 6.00 | 5.87 | 5.99 | 5.99 | -1.12% | 7,573 |
| Aug 1, 2025 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | -1.05% | 1,070 |
| Jul 31, 2025 | 6.52 | 6.52 | 6.12 | 6.12 | 6.12 | -5.96% | 2,150 |
| Jul 30, 2025 | 6.35 | 6.65 | 6.35 | 6.51 | 6.51 | 5.68% | 5,589 |
| Jul 29, 2025 | 6.10 | 6.16 | 5.88 | 6.16 | 6.16 | 1.48% | 3,834 |
| Jul 28, 2025 | 6.26 | 6.26 | 5.99 | 6.07 | 6.07 | -1.17% | 6,648 |
| Jul 25, 2025 | 5.30 | 6.25 | 5.22 | 6.14 | 6.14 | 14.06% | 34,273 |
| Jul 24, 2025 | 5.49 | 6.20 | 5.34 | 5.39 | 5.39 | 1.39% | 7,205 |
| Jul 23, 2025 | 5.33 | 5.52 | 5.31 | 5.31 | 5.31 | 2.69% | 1,530 |
| Jul 22, 2025 | 4.95 | 5.17 | 4.95 | 5.17 | 5.17 | -0.15% | 1,030 |
| Jul 21, 2025 | 5.14 | 5.43 | 5.09 | 5.18 | 5.18 | -3.14% | 5,629 |
| Jul 18, 2025 | 5.15 | 5.53 | 5.15 | 5.35 | 5.35 | 5.38% | 7,369 |
| Jul 17, 2025 | 5.24 | 5.28 | 5.08 | 5.08 | 5.08 | 0.32% | 5,143 |
| Jul 16, 2025 | 4.96 | 5.06 | 4.83 | 5.06 | 5.06 | 3.56% | 7,414 |
| Jul 15, 2025 | 4.80 | 4.92 | 4.80 | 4.89 | 4.89 | -0.20% | 1,070 |
| Jul 14, 2025 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 5.84% | 589 |
| Jul 11, 2025 | 4.63 | 4.68 | 4.60 | 4.63 | 4.63 | -2.12% | 1,234 |
| Jul 10, 2025 | 4.72 | 4.79 | 4.68 | 4.73 | 4.73 | -2.17% | 3,276 |
| Jul 9, 2025 | 4.85 | 4.88 | 4.73 | 4.83 | 4.83 | 4.89% | 17,759 |