Verastem, Inc. (LON:0LOV)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 8.55
-0.20 (-2.29%)
Nov 10, 2026, 5:13 PM GMT
LON:0LOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.75 | 8.76 | 8.50 | 8.55 | 8.55 | -2.29% | 513 |
| Nov 9, 2026 | 8.30 | 8.75 | 8.21 | 8.75 | 8.75 | 4.79% | 1,970 |
| Nov 6, 2026 | 8.54 | 8.74 | 7.81 | 8.35 | 8.35 | -11.45% | 19,017 |
| Nov 5, 2026 | 9.99 | 10.00 | 9.17 | 9.43 | 9.43 | -3.87% | 13,387 |
| Nov 4, 2026 | 9.77 | 10.05 | 9.47 | 9.81 | 9.81 | 1.71% | 1,070 |
| Nov 3, 2026 | 9.68 | 9.87 | 9.47 | 9.65 | 9.65 | -0.87% | 1,327 |
| Nov 2, 2026 | 9.80 | 9.80 | 9.54 | 9.73 | 9.73 | 1.88% | 512 |
| Oct 30, 2026 | 9.58 | 9.82 | 9.52 | 9.55 | 9.55 | -0.73% | 3,386 |
| Oct 29, 2026 | 9.71 | 9.97 | 9.62 | 9.62 | 9.62 | -2.73% | 4,111 |
| Oct 28, 2026 | 9.90 | 10.25 | 9.89 | 9.89 | 9.89 | -1.60% | 6,966 |
| Oct 27, 2026 | 9.78 | 10.10 | 9.78 | 10.05 | 10.05 | 1.52% | 3,575 |
| Oct 26, 2026 | 10.26 | 10.26 | 9.34 | 9.90 | 9.90 | 0.90% | 11,914 |
| Oct 23, 2026 | 10.22 | 10.22 | 9.73 | 9.81 | 9.81 | -1.39% | 5,007 |
| Oct 22, 2026 | 8.80 | 9.97 | 8.80 | 9.95 | 9.95 | 5.94% | 22,892 |
| Oct 21, 2026 | 9.39 | 9.60 | 9.31 | 9.39 | 9.39 | 0.23% | 11,323 |
| Oct 20, 2026 | 8.46 | 9.42 | 8.46 | 9.37 | 9.37 | 7.33% | 12,744 |
| Oct 19, 2026 | 8.71 | 9.09 | 8.40 | 8.73 | 8.73 | -0.45% | 4,828 |
| Oct 16, 2026 | 9.23 | 9.41 | 8.54 | 8.77 | 8.77 | -7.59% | 53,592 |
| Oct 15, 2026 | 8.03 | 9.72 | 7.80 | 9.49 | 9.49 | 19.55% | 69,123 |
| Oct 14, 2026 | 7.53 | 9.15 | 6.75 | 7.94 | 7.94 | 3.51% | 160,382 |
| Oct 13, 2026 | 8.33 | 8.39 | 7.67 | 7.67 | 7.67 | -7.72% | 11,760 |
| Oct 12, 2026 | 8.35 | 8.65 | 8.21 | 8.31 | 8.31 | -0.60% | 6,746 |
| Oct 9, 2026 | 8.13 | 8.47 | 7.99 | 8.36 | 8.36 | 3.92% | 8,013 |
| Oct 8, 2026 | 8.18 | 8.30 | 7.74 | 8.05 | 8.05 | -2.25% | 6,189 |
| Oct 7, 2026 | 7.80 | 8.25 | 7.70 | 8.23 | 8.23 | 5.38% | 11,932 |
| Oct 6, 2026 | 8.00 | 8.12 | 7.72 | 7.81 | 7.81 | -1.76% | 7,750 |
| Oct 5, 2026 | 7.55 | 8.00 | 7.52 | 7.95 | 7.95 | 2.98% | 4,375 |
| Oct 2, 2026 | 7.90 | 8.14 | 7.58 | 7.72 | 7.72 | -5.04% | 4,435 |
| Oct 1, 2026 | 7.95 | 8.16 | 7.92 | 8.13 | 8.13 | -0.61% | 2,498 |
| Sep 30, 2026 | 7.87 | 8.37 | 7.87 | 8.18 | 8.18 | 2.64% | 2,729 |
| Sep 29, 2026 | 7.90 | 8.04 | 7.56 | 7.97 | 7.97 | 4.59% | 2,938 |
| Sep 28, 2026 | 7.88 | 7.88 | 7.45 | 7.62 | 7.62 | -2.81% | 1,171 |
| Sep 25, 2026 | 7.67 | 7.87 | 7.67 | 7.84 | 7.84 | -0.25% | 1,459 |
| Sep 24, 2026 | 8.10 | 8.17 | 7.73 | 7.86 | 7.86 | -0.25% | 2,719 |
| Sep 23, 2026 | 8.22 | 8.45 | 7.88 | 7.88 | 7.88 | -5.74% | 25,707 |
| Sep 22, 2026 | 7.96 | 8.59 | 7.96 | 8.36 | 8.36 | 7.32% | 24,332 |
| Sep 21, 2026 | 7.53 | 7.79 | 7.53 | 7.79 | 7.79 | 3.04% | 4,613 |
| Sep 18, 2026 | 7.65 | 7.82 | 7.54 | 7.56 | 7.56 | -0.92% | 2,625 |
| Sep 17, 2026 | 7.70 | 7.91 | 7.51 | 7.63 | 7.63 | 4.09% | 5,715 |
| Sep 16, 2026 | 7.21 | 7.34 | 7.21 | 7.33 | 7.33 | -1.61% | 4,824 |
| Sep 15, 2026 | 7.48 | 7.58 | 7.25 | 7.45 | 7.45 | -1.32% | 1,226 |
| Sep 14, 2026 | 7.41 | 7.61 | 7.32 | 7.55 | 7.55 | 1.75% | 541 |
| Sep 11, 2026 | 7.79 | 7.80 | 7.37 | 7.42 | 7.42 | -2.24% | 8,410 |
| Sep 10, 2026 | 7.80 | 7.92 | 7.54 | 7.59 | 7.59 | -3.92% | 1,670 |
| Sep 9, 2026 | 8.05 | 8.36 | 7.90 | 7.90 | 7.90 | -4.70% | 4,393 |
| Sep 8, 2026 | 8.40 | 8.53 | 7.92 | 8.29 | 8.29 | 3.24% | 10,920 |
| Sep 4, 2026 | 7.87 | 8.04 | 7.74 | 8.03 | 8.03 | 0.50% | 9,632 |
| Sep 3, 2026 | 7.96 | 8.13 | 7.96 | 7.99 | 7.99 | 0.63% | 1,700 |
| Sep 2, 2026 | 7.77 | 8.05 | 7.69 | 7.94 | 7.94 | 6.22% | 16,719 |
| Sep 1, 2026 | 7.25 | 7.48 | 7.15 | 7.48 | 7.48 | 5.13% | 6,192 |