Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 6.35
-0.05 (-0.78%)
Mar 11, 2026, 2:06 PM GMT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.32 | 6.35 | 6.31 | 6.35 | - | -0.78% | 369 |
| Mar 10, 2026 | 6.26 | 6.60 | 6.26 | 6.40 | 6.40 | 2.81% | 828 |
| Mar 9, 2026 | 6.29 | 6.75 | 6.18 | 6.23 | 6.23 | -3.04% | 2,001 |
| Mar 6, 2026 | 6.16 | 6.45 | 5.96 | 6.42 | 6.42 | 4.73% | 1,669 |
| Mar 5, 2026 | 5.81 | 6.38 | 5.81 | 6.13 | 6.13 | 7.54% | 4,054 |
| Mar 4, 2026 | 5.75 | 5.78 | 5.64 | 5.70 | 5.70 | 0.05% | 486 |
| Mar 3, 2026 | 5.74 | 5.78 | 5.63 | 5.70 | 5.70 | -0.33% | 19,737 |
| Mar 2, 2026 | 5.55 | 5.78 | 5.55 | 5.72 | 5.72 | 0.35% | 24,406 |
| Feb 27, 2026 | 5.64 | 5.77 | 5.63 | 5.70 | 5.70 | 1.55% | 45,257 |
| Feb 26, 2026 | 5.89 | 5.89 | 5.53 | 5.61 | 5.61 | -4.93% | 2,637 |
| Feb 25, 2026 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 0.87% | 22 |
| Feb 24, 2026 | 5.57 | 5.85 | 5.57 | 5.85 | 5.85 | 2.81% | 48 |
| Feb 23, 2026 | 5.95 | 6.03 | 5.67 | 5.69 | 5.69 | -5.34% | 257 |
| Feb 20, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 2.56% | 334 |
| Feb 19, 2026 | 5.73 | 5.87 | 5.70 | 5.86 | 5.86 | -0.48% | 1,085 |
| Feb 18, 2026 | 5.86 | 5.95 | 5.84 | 5.89 | 5.89 | 2.05% | 331 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.77 | 5.77 | 5.77 | -3.83% | 1,429 |
| Feb 13, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.35% | 1,525 |
| Feb 12, 2026 | 6.46 | 6.46 | 5.94 | 5.98 | 5.98 | -3.56% | 8,225 |
| Feb 11, 2026 | 6.19 | 6.40 | 6.04 | 6.20 | 6.20 | -4.01% | 883 |
| Feb 10, 2026 | 6.60 | 6.65 | 6.46 | 6.46 | 6.46 | -4.75% | 596 |
| Feb 9, 2026 | 6.75 | 6.78 | 6.48 | 6.78 | 6.78 | 2.28% | 687 |
| Feb 6, 2026 | 6.36 | 6.68 | 6.36 | 6.63 | 6.63 | 2.47% | 121 |
| Feb 5, 2026 | 6.80 | 7.01 | 6.37 | 6.47 | 6.47 | -4.89% | 4,798 |
| Feb 4, 2026 | 6.40 | 7.00 | 6.40 | 6.80 | 6.80 | 9.64% | 4,064 |
| Feb 3, 2026 | 6.16 | 6.29 | 6.16 | 6.21 | 6.21 | 1.55% | 538 |
| Feb 2, 2026 | 6.06 | 6.19 | 6.01 | 6.11 | 6.11 | -0.16% | 501 |
| Jan 30, 2026 | 6.49 | 6.49 | 6.09 | 6.12 | 6.12 | -2.89% | 2,002 |
| Jan 29, 2026 | 6.28 | 6.33 | 6.27 | 6.30 | 6.30 | 0.99% | 5,230 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.11 | 6.24 | 6.24 | -0.49% | 735 |
| Jan 27, 2026 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | -0.30% | 2,589 |
| Jan 26, 2026 | 6.31 | 6.41 | 6.24 | 6.29 | 6.29 | -3.22% | 1,058 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.34% | 1,658 |
| Jan 22, 2026 | 6.40 | 6.78 | 6.36 | 6.66 | 6.65 | 5.15% | 492 |
| Jan 21, 2026 | 6.61 | 6.64 | 6.33 | 6.33 | 6.33 | -5.89% | 3,097 |
| Jan 20, 2026 | 6.61 | 6.87 | 6.49 | 6.73 | 6.73 | -0.94% | 1,678 |
| Jan 16, 2026 | 6.53 | 6.96 | 6.53 | 6.79 | 6.79 | -0.44% | 2,020 |
| Jan 15, 2026 | 6.75 | 6.94 | 6.72 | 6.82 | 6.82 | -0.71% | 1,700 |
| Jan 14, 2026 | 7.16 | 7.34 | 6.86 | 6.87 | 6.87 | -2.84% | 5,398 |
| Jan 13, 2026 | 6.92 | 7.10 | 6.92 | 7.07 | 7.07 | -0.16% | 913 |
| Jan 12, 2026 | 7.74 | 7.75 | 7.07 | 7.08 | 7.08 | -10.41% | 3,065 |
| Jan 9, 2026 | 8.04 | 8.30 | 7.90 | 7.90 | 7.90 | 1.45% | 1,947 |
| Jan 8, 2026 | 7.67 | 7.99 | 7.67 | 7.79 | 7.79 | 11.29% | 2,041 |
| Jan 7, 2026 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | 2.01% | 1,241 |
| Jan 6, 2026 | 6.92 | 6.93 | 6.74 | 6.86 | 6.86 | 0.76% | 1,036 |
| Jan 5, 2026 | 7.29 | 7.37 | 6.70 | 6.81 | 6.81 | -6.46% | 4,515 |
| Jan 2, 2026 | 7.74 | 7.79 | 7.28 | 7.28 | 7.28 | -4.96% | 6,295 |
| Dec 31, 2025 | 7.61 | 7.68 | 7.51 | 7.66 | 7.66 | 0.79% | 281 |
| Dec 30, 2025 | 7.67 | 7.76 | 7.48 | 7.60 | 7.60 | -3.80% | 2,222 |
| Dec 29, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 0.48% | 226 |