Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 7.89
-1.93 (-19.67%)
At close: Nov 4, 2025
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.12 | 8.50 | 8.12 | 8.33 | 8.33 | 5.59% | 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 |
| 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 |