Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 4.130
+0.190 (4.82%)
Jun 12, 2026, 4:52 PM GMT
LON:0LOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.90 | 4.18 | 3.90 | 4.05 | 4.05 | 2.86% | 5,394 |
| 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% | 21,293 |
| 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 |
| May 29, 2026 | 4.40 | 4.40 | 4.25 | 4.39 | 4.39 | 1.61% | 1,334 |
| May 28, 2026 | 4.36 | 4.38 | 4.20 | 4.32 | 4.32 | 1.90% | 6,223 |
| May 27, 2026 | 4.48 | 4.51 | 4.20 | 4.24 | 4.24 | -1.17% | 2,957 |
| May 26, 2026 | 4.39 | 4.47 | 4.26 | 4.29 | 4.29 | 0.47% | 5,862 |
| May 22, 2026 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -0.02% | 1,685 |
| May 21, 2026 | 4.22 | 4.27 | 4.03 | 4.27 | 4.27 | 1.77% | 11,385 |
| May 20, 2026 | 4.35 | 4.35 | 4.16 | 4.20 | 4.20 | -1.60% | 2,155 |
| May 19, 2026 | 4.30 | 4.34 | 4.24 | 4.27 | 4.26 | -0.57% | 3,242 |
| May 18, 2026 | 4.50 | 4.50 | 4.26 | 4.29 | 4.29 | -2.74% | 3,046 |
| May 15, 2026 | 4.66 | 4.76 | 4.41 | 4.41 | 4.41 | -6.77% | 1,807 |
| May 14, 2026 | 4.71 | 4.88 | 4.71 | 4.73 | 4.73 | - | 3,993 |
| May 13, 2026 | 4.76 | 4.76 | 4.51 | 4.73 | 4.73 | -0.84% | 2,686 |
| May 12, 2026 | 4.88 | 4.97 | 4.73 | 4.77 | 4.77 | -7.33% | 2,213 |
| May 11, 2026 | 4.93 | 5.27 | 4.88 | 5.15 | 5.15 | 3.26% | 1,553 |
| May 8, 2026 | 5.15 | 5.79 | 4.76 | 4.99 | 4.99 | -12.18% | 31,911 |
| May 7, 2026 | 5.90 | 6.01 | 5.68 | 5.68 | 5.68 | -5.86% | 5,585 |
| May 6, 2026 | 5.97 | 6.04 | 5.95 | 6.03 | 6.03 | 3.25% | 2,423 |
| May 5, 2026 | 6.00 | 6.10 | 5.84 | 5.84 | 5.84 | -2.34% | 2,896 |
| May 4, 2026 | 5.83 | 6.00 | 5.80 | 5.98 | 5.98 | 4.18% | 10,497 |
| May 1, 2026 | 5.50 | 5.74 | 5.41 | 5.74 | 5.74 | 4.95% | 3,440 |
| Apr 30, 2026 | 5.54 | 5.54 | 5.42 | 5.47 | 5.47 | 3.00% | 766 |
| Apr 29, 2026 | 5.44 | 5.46 | 5.20 | 5.31 | 5.31 | -1.57% | 3,302 |
| Apr 28, 2026 | 5.63 | 5.65 | 5.40 | 5.40 | 5.39 | -4.35% | 1,335 |
| Apr 27, 2026 | 5.99 | 6.04 | 5.64 | 5.64 | 5.64 | -4.57% | 3,278 |
| Apr 24, 2026 | 6.30 | 6.30 | 5.88 | 5.91 | 5.91 | -4.21% | 917 |
| Apr 23, 2026 | 6.12 | 6.26 | 6.08 | 6.17 | 6.17 | 1.14% | 1,374 |
| Apr 22, 2026 | 6.10 | 6.43 | 6.10 | 6.10 | 6.10 | 1.00% | 11,243 |
| Apr 21, 2026 | 6.51 | 6.53 | 6.04 | 6.04 | 6.04 | -7.29% | 6,465 |
| Apr 20, 2026 | 6.61 | 6.64 | 6.28 | 6.52 | 6.52 | -2.40% | 8,155 |
| Apr 17, 2026 | 6.45 | 6.80 | 6.35 | 6.68 | 6.68 | 6.63% | 5,394 |
| Apr 16, 2026 | 6.30 | 6.43 | 6.23 | 6.26 | 6.26 | -0.40% | 3,433 |
| Apr 15, 2026 | 6.20 | 6.55 | 6.20 | 6.29 | 6.29 | 5.54% | 3,489 |
| Apr 14, 2026 | 5.72 | 6.11 | 5.60 | 5.96 | 5.96 | 3.84% | 7,996 |
| Apr 13, 2026 | 5.25 | 5.78 | 5.22 | 5.74 | 5.74 | 7.10% | 12,985 |
| Apr 10, 2026 | 5.64 | 5.69 | 5.32 | 5.36 | 5.36 | -6.05% | 1,422 |
| Apr 9, 2026 | 5.41 | 5.71 | 5.34 | 5.70 | 5.70 | 4.20% | 4,495 |
| Apr 8, 2026 | 5.53 | 5.88 | 5.47 | 5.47 | 5.47 | 2.43% | 3,252 |
| Apr 7, 2026 | 5.35 | 5.35 | 5.22 | 5.34 | 5.34 | -4.81% | 971 |
| Apr 2, 2026 | 5.50 | 5.83 | 5.27 | 5.61 | 5.61 | 5.89% | 3,426 |
| Apr 1, 2026 | 5.41 | 5.51 | 5.27 | 5.30 | 5.30 | -0.23% | 1,863 |