Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 7.77
-0.09 (-1.15%)
Sep 25, 2026, 4:25 PM GMT
LON:0LOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 7.20 | 7.22 | 7.04 | 7.11 | 7.11 | -1.78% | 671 |
| Aug 28, 2026 | 7.35 | 7.35 | 7.23 | 7.24 | 7.24 | -2.57% | 15,570 |
| Aug 27, 2026 | 7.46 | 7.50 | 7.31 | 7.43 | 7.43 | 3.92% | 2,215 |
| Aug 26, 2026 | 7.30 | 7.30 | 6.92 | 7.15 | 7.15 | 0.14% | 3,471 |
| Aug 25, 2026 | 6.79 | 7.19 | 6.79 | 7.14 | 7.14 | 3.48% | 4,730 |
| Aug 24, 2026 | 6.90 | 6.93 | 6.62 | 6.90 | 6.90 | -0.43% | 6,849 |
| Aug 21, 2026 | 6.89 | 7.09 | 6.70 | 6.93 | 6.93 | 4.05% | 4,666 |
| Aug 20, 2026 | 7.26 | 7.26 | 6.66 | 6.66 | 6.66 | -8.42% | 3,799 |
| Aug 19, 2026 | 7.43 | 7.72 | 7.27 | 7.27 | 7.27 | -1.20% | 2,200 |
| Aug 18, 2026 | 7.32 | 7.66 | 7.32 | 7.36 | 7.36 | 4.99% | 4,092 |
| Aug 17, 2026 | 6.64 | 7.01 | 6.50 | 7.01 | 7.01 | 7.35% | 4,569 |
| Aug 14, 2026 | 6.75 | 6.75 | 6.47 | 6.53 | 6.53 | -3.99% | 3,707 |
| Aug 13, 2026 | 7.03 | 7.07 | 6.72 | 6.80 | 6.80 | -2.69% | 6,541 |
| Aug 12, 2026 | 7.01 | 7.10 | 6.91 | 6.99 | 6.99 | 0.85% | 2,044 |
| Aug 11, 2026 | 6.71 | 7.18 | 6.62 | 6.93 | 6.93 | 9.27% | 2,344 |
| 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 |