Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 10.28
+0.24 (2.44%)
At close: Nov 26, 2025
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 10.42 | 10.42 | 10.00 | 10.04 | 10.04 | 4.42% | 691 |
| Nov 24, 2025 | 10.03 | 10.38 | 9.61 | 9.61 | 9.61 | -1.33% | 789 |
| Nov 21, 2025 | 9.56 | 9.98 | 9.52 | 9.74 | 9.74 | 0.84% | 1,931 |
| Nov 20, 2025 | 9.53 | 9.89 | 9.44 | 9.66 | 9.66 | 3.05% | 1,479 |
| Nov 19, 2025 | 9.41 | 9.63 | 9.26 | 9.37 | 9.37 | 1.05% | 503 |
| Nov 18, 2025 | 8.89 | 9.34 | 8.56 | 9.28 | 9.28 | 5.65% | 1,905 |
| Nov 17, 2025 | 7.58 | 8.87 | 7.50 | 8.78 | 8.78 | 14.62% | 3,232 |
| Nov 14, 2025 | 7.77 | 7.79 | 7.25 | 7.66 | 7.66 | -8.07% | 2,435 |
| Nov 13, 2025 | 8.41 | 8.41 | 8.24 | 8.33 | 8.33 | -4.36% | 5,058 |
| Nov 12, 2025 | 8.50 | 8.71 | 8.50 | 8.71 | 8.71 | 3.60% | 1,870 |
| Nov 11, 2025 | 8.25 | 8.47 | 8.18 | 8.41 | 8.41 | -0.13% | 4,896 |
| Nov 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 9.41% | 1 |
| Nov 7, 2025 | 7.60 | 7.70 | 7.58 | 7.70 | 7.70 | -1.65% | 155 |
| Nov 6, 2025 | 8.20 | 8.21 | 7.83 | 7.83 | 7.83 | -4.71% | 1,009 |
| Nov 5, 2025 | 8.12 | 8.50 | 8.12 | 8.21 | 8.21 | 4.11% | 2,134 |
| Nov 4, 2025 | 8.58 | 8.69 | 7.68 | 7.89 | 7.89 | -19.67% | 11,234 |
| Nov 3, 2025 | 9.36 | 9.83 | 9.35 | 9.82 | 9.82 | 6.39% | 2,228 |
| Oct 31, 2025 | 9.20 | 9.24 | 9.20 | 9.23 | 9.23 | 1.88% | 1,183 |
| Oct 30, 2025 | 8.80 | 9.41 | 8.80 | 9.06 | 9.06 | 3.19% | 2,001 |
| Oct 29, 2025 | 8.91 | 8.91 | 8.65 | 8.78 | 8.78 | -0.11% | 2,160 |
| Oct 28, 2025 | 8.69 | 9.01 | 8.60 | 8.79 | 8.79 | 2.30% | 674 |
| Oct 27, 2025 | 8.10 | 8.82 | 8.10 | 8.59 | 8.59 | 4.27% | 10,497 |
| Oct 24, 2025 | 7.85 | 8.29 | 7.78 | 8.24 | 8.24 | 4.89% | 2,807 |
| Oct 23, 2025 | 7.94 | 7.94 | 7.73 | 7.86 | 7.86 | 2.24% | 2,242 |
| Oct 22, 2025 | 8.01 | 8.01 | 7.60 | 7.68 | 7.68 | -2.73% | 2,558 |
| Oct 21, 2025 | 7.99 | 7.99 | 7.72 | 7.90 | 7.90 | -7.60% | 5,950 |
| Oct 20, 2025 | 9.51 | 9.55 | 7.17 | 8.55 | 8.55 | -6.57% | 15,600 |
| Oct 17, 2025 | 9.26 | 9.26 | 9.12 | 9.15 | 9.15 | -5.46% | 367 |
| Oct 16, 2025 | 9.62 | 9.88 | 9.57 | 9.68 | 9.68 | 4.99% | 3,345 |
| Oct 15, 2025 | 9.30 | 9.40 | 9.22 | 9.22 | 9.22 | 1.17% | 2,584 |
| Oct 14, 2025 | 9.25 | 9.25 | 8.80 | 9.11 | 9.11 | -0.19% | 799 |
| Oct 13, 2025 | 8.69 | 9.13 | 8.60 | 9.13 | 9.13 | 5.43% | 741 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.66 | 8.66 | 8.66 | -5.16% | 353 |
| Oct 9, 2025 | 8.81 | 9.13 | 8.75 | 9.13 | 9.13 | -0.86% | 1,407 |
| Oct 8, 2025 | 9.13 | 9.37 | 9.05 | 9.21 | 9.21 | 2.28% | 2,060 |
| Oct 7, 2025 | 8.78 | 9.04 | 8.62 | 9.01 | 9.01 | 5.10% | 527 |
| Oct 6, 2025 | 8.74 | 8.74 | 8.57 | 8.57 | 8.57 | -4.59% | 244 |
| Oct 3, 2025 | 9.40 | 9.40 | 8.98 | 8.98 | 8.98 | 0.22% | 6,243 |
| Oct 2, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.11% | 50 |
| Oct 1, 2025 | 8.93 | 8.95 | 8.93 | 8.95 | 8.95 | 0.22% | 78 |
| Sep 26, 2025 | 8.75 | 8.96 | 8.67 | 8.93 | 8.93 | 3.48% | 1,329 |
| Sep 25, 2025 | 8.35 | 8.69 | 8.35 | 8.63 | 8.63 | -2.80% | 1,892 |
| Sep 24, 2025 | 9.20 | 9.23 | 8.88 | 8.88 | 8.88 | -3.08% | 577 |
| Sep 23, 2025 | 9.13 | 9.33 | 9.13 | 9.16 | 9.16 | 4.57% | 648 |
| Sep 22, 2025 | 8.84 | 8.94 | 8.76 | 8.76 | 8.76 | -5.31% | 407 |
| Sep 19, 2025 | 9.37 | 9.51 | 9.25 | 9.25 | 9.25 | -1.15% | 563 |
| Sep 18, 2025 | 9.49 | 9.49 | 9.36 | 9.36 | 9.36 | -2.50% | 29 |
| 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 |