Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 6.98
+0.05 (0.72%)
Aug 12, 2026, 4:21 PM GMT
LON:0LOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.71 | 7.18 | 6.62 | 6.95 | 6.95 | 9.59% | 1,942 |
| Aug 10, 2026 | 6.90 | 6.90 | 6.34 | 6.34 | 6.34 | -1.52% | 20,176 |
| Aug 7, 2026 | 6.26 | 7.10 | 6.08 | 6.44 | 6.44 | 10.94% | 12,931 |
| Aug 6, 2026 | 5.87 | 5.94 | 5.73 | 5.81 | 5.81 | -1.19% | 7,344 |
| Aug 5, 2026 | 5.90 | 5.94 | 5.78 | 5.88 | 5.88 | 2.53% | 628 |
| Aug 4, 2026 | 5.62 | 5.85 | 5.62 | 5.73 | 5.73 | 1.43% | 2,395 |
| Aug 3, 2026 | 5.79 | 5.85 | 5.65 | 5.65 | 5.65 | 1.42% | 1,997 |
| Jul 31, 2026 | 6.03 | 6.04 | 5.57 | 5.57 | 5.57 | -8.54% | 2,501 |
| Jul 30, 2026 | 5.93 | 6.09 | 5.70 | 6.09 | 6.09 | 0.66% | 8,202 |
| Jul 29, 2026 | 6.17 | 6.25 | 5.86 | 6.05 | 6.05 | -1.94% | 2,273 |
| Jul 28, 2026 | 6.05 | 6.17 | 5.92 | 6.17 | 6.17 | -2.06% | 6,993 |
| Jul 27, 2026 | 6.11 | 6.44 | 6.07 | 6.30 | 6.30 | 4.05% | 9,527 |
| Jul 24, 2026 | 6.22 | 6.25 | 5.90 | 6.06 | 6.06 | -3.89% | 9,651 |
| Jul 23, 2026 | 5.90 | 6.30 | 5.70 | 6.30 | 6.30 | 6.96% | 11,914 |
| Jul 22, 2026 | 5.85 | 6.02 | 5.77 | 5.89 | 5.89 | -2.00% | 4,565 |
| Jul 21, 2026 | 5.80 | 6.01 | 5.68 | 6.01 | 6.01 | 3.98% | 833 |
| Jul 20, 2026 | 6.05 | 6.15 | 5.77 | 5.78 | 5.78 | -3.84% | 4,644 |
| Jul 17, 2026 | 5.66 | 6.06 | 5.53 | 6.01 | 6.01 | 7.72% | 17,998 |
| Jul 16, 2026 | 5.69 | 5.79 | 5.51 | 5.58 | 5.58 | 0.18% | 6,191 |
| Jul 15, 2026 | 5.74 | 5.74 | 5.30 | 5.57 | 5.57 | -3.80% | 7,835 |
| Jul 14, 2026 | 5.50 | 5.85 | 5.32 | 5.79 | 5.79 | 12.44% | 10,750 |
| Jul 13, 2026 | 5.47 | 5.48 | 5.11 | 5.15 | 5.15 | -3.57% | 10,302 |
| Jul 10, 2026 | 5.49 | 5.49 | 5.09 | 5.34 | 5.34 | 0.28% | 5,022 |
| Jul 9, 2026 | 5.08 | 5.39 | 4.95 | 5.33 | 5.33 | 11.52% | 12,997 |
| Jul 8, 2026 | 4.95 | 4.99 | 4.68 | 4.78 | 4.78 | -3.34% | 13,235 |
| Jul 7, 2026 | 4.64 | 4.94 | 4.29 | 4.94 | 4.94 | 7.37% | 20,909 |
| Jul 6, 2026 | 4.40 | 4.74 | 4.40 | 4.60 | 4.60 | 4.81% | 32,045 |
| Jul 2, 2026 | 4.16 | 4.57 | 4.08 | 4.39 | 4.39 | 12.28% | 32,324 |
| Jul 1, 2026 | 3.91 | 4.03 | 3.82 | 3.91 | 3.91 | -1.27% | 2,563 |
| Jun 30, 2026 | 3.92 | 3.96 | 3.84 | 3.96 | 3.96 | 4.49% | 6,569 |
| Jun 29, 2026 | 3.65 | 3.96 | 3.65 | 3.79 | 3.79 | 5.42% | 3,640 |
| Jun 26, 2026 | 3.45 | 3.71 | 3.44 | 3.60 | 3.60 | 3.67% | 10,435 |
| Jun 25, 2026 | 3.60 | 3.95 | 3.45 | 3.47 | 3.47 | -12.65% | 20,957 |
| Jun 24, 2026 | 3.93 | 4.39 | 3.93 | 3.97 | 3.97 | -6.48% | 8,867 |
| Jun 23, 2026 | 4.27 | 4.39 | 4.18 | 4.25 | 4.25 | 2.54% | 4,004 |
| Jun 22, 2026 | 4.15 | 4.21 | 4.13 | 4.14 | 4.14 | -1.43% | 8,947 |
| Jun 18, 2026 | 4.34 | 4.42 | 4.14 | 4.20 | 4.20 | 0.24% | 7,515 |
| Jun 17, 2026 | 4.10 | 4.37 | 4.02 | 4.19 | 4.19 | 4.62% | 13,713 |
| Jun 16, 2026 | 4.07 | 4.07 | 3.85 | 4.01 | 4.01 | 0.63% | 12,568 |
| Jun 15, 2026 | 4.23 | 4.23 | 3.96 | 3.98 | 3.98 | -1.24% | 2,431 |
| Jun 12, 2026 | 3.90 | 4.18 | 3.90 | 4.03 | 4.03 | 2.28% | 7,516 |
| Jun 11, 2026 | 3.75 | 4.00 | 3.70 | 3.94 | 3.94 | 3.68% | 2,889 |
| Jun 10, 2026 | 3.79 | 3.95 | 3.75 | 3.80 | 3.80 | 3.26% | 16,349 |
| Jun 9, 2026 | 3.80 | 3.85 | 3.60 | 3.68 | 3.68 | 1.10% | 10,614 |
| Jun 8, 2026 | 3.80 | 3.83 | 3.64 | 3.64 | 3.64 | -4.21% | 2,482 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -1.04% | 9,612 |
| Jun 4, 2026 | 3.86 | 4.11 | 3.60 | 3.84 | 3.84 | 3.78% | 40,238 |
| Jun 3, 2026 | 3.81 | 3.84 | 3.65 | 3.70 | 3.70 | -3.90% | 24,430 |
| Jun 2, 2026 | 4.19 | 4.27 | 3.83 | 3.85 | 3.85 | -8.98% | 22,476 |
| Jun 1, 2026 | 4.42 | 4.43 | 4.14 | 4.23 | 4.23 | -3.64% | 23,827 |