Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
2.610
-0.020 (-0.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.68 | 2.73 | 2.61 | 2.63 | 2.63 | -1.87% | 382,512 |
| Sep 24, 2024 | 2.74 | 2.78 | 2.65 | 2.68 | 2.68 | -2.19% | 359,225 |
| Sep 23, 2024 | 2.90 | 2.90 | 2.64 | 2.74 | 2.74 | -4.86% | 570,458 |
| Sep 20, 2024 | 2.83 | 2.99 | 2.74 | 2.88 | 2.88 | 1.77% | 2,214,578 |
| Sep 19, 2024 | 2.82 | 2.88 | 2.73 | 2.83 | 2.83 | 4.43% | 479,151 |
| Sep 18, 2024 | 2.77 | 2.89 | 2.71 | 2.71 | 2.71 | -2.52% | 346,916 |
| Sep 17, 2024 | 2.75 | 2.88 | 2.70 | 2.78 | 2.78 | 1.83% | 342,908 |
| Sep 16, 2024 | 2.84 | 2.84 | 2.71 | 2.73 | 2.73 | -2.85% | 314,991 |
| Sep 13, 2024 | 2.78 | 2.85 | 2.75 | 2.81 | 2.81 | 1.44% | 270,974 |
| Sep 12, 2024 | 2.79 | 2.82 | 2.68 | 2.77 | 2.77 | -1.07% | 236,530 |
| Sep 11, 2024 | 2.74 | 2.81 | 2.65 | 2.80 | 2.80 | 2.56% | 439,071 |
| Sep 10, 2024 | 2.51 | 2.77 | 2.46 | 2.73 | 2.73 | 8.76% | 934,173 |
| Sep 9, 2024 | 2.40 | 2.59 | 2.40 | 2.51 | 2.51 | 4.58% | 537,561 |
| Sep 6, 2024 | 2.40 | 2.45 | 2.34 | 2.40 | 2.40 | - | 413,484 |
| Sep 5, 2024 | 2.43 | 2.45 | 2.39 | 2.40 | 2.40 | -1.64% | 244,895 |
| Sep 4, 2024 | 2.43 | 2.47 | 2.36 | 2.44 | 2.44 | 0.83% | 428,948 |
| Sep 3, 2024 | 2.49 | 2.57 | 2.36 | 2.42 | 2.42 | -3.20% | 474,080 |
| Aug 30, 2024 | 2.48 | 2.52 | 2.38 | 2.50 | 2.50 | 1.63% | 369,067 |
| Aug 29, 2024 | 2.45 | 2.57 | 2.43 | 2.46 | 2.46 | 1.23% | 399,983 |
| Aug 28, 2024 | 2.43 | 2.47 | 2.36 | 2.43 | 2.43 | -1.62% | 310,025 |
| Aug 27, 2024 | 2.59 | 2.60 | 2.42 | 2.47 | 2.47 | -5.36% | 489,500 |
| Aug 26, 2024 | 2.44 | 2.64 | 2.44 | 2.61 | 2.61 | 6.10% | 826,218 |
| Aug 23, 2024 | 2.41 | 2.55 | 2.40 | 2.46 | 2.46 | 2.50% | 459,795 |
| Aug 22, 2024 | 2.50 | 2.51 | 2.39 | 2.40 | 2.40 | -4.00% | 261,146 |
| Aug 21, 2024 | 2.47 | 2.53 | 2.35 | 2.50 | 2.50 | 2.04% | 439,676 |
| Aug 20, 2024 | 2.50 | 2.53 | 2.37 | 2.45 | 2.45 | -1.61% | 444,957 |
| Aug 19, 2024 | 2.33 | 2.53 | 2.32 | 2.49 | 2.49 | 8.26% | 438,457 |
| Aug 16, 2024 | 2.33 | 2.33 | 2.24 | 2.30 | 2.30 | -1.29% | 313,129 |
| Aug 15, 2024 | 2.32 | 2.46 | 2.32 | 2.33 | 2.33 | 2.64% | 422,677 |
| Aug 14, 2024 | 2.51 | 2.53 | 2.27 | 2.27 | 2.27 | -8.84% | 610,477 |
| Aug 13, 2024 | 2.33 | 2.50 | 2.33 | 2.49 | 2.49 | 7.33% | 384,852 |
| Aug 12, 2024 | 2.35 | 2.41 | 2.30 | 2.32 | 2.32 | -1.28% | 486,571 |
| Aug 9, 2024 | 2.38 | 2.39 | 2.29 | 2.35 | 2.35 | 4.91% | 284,406 |
| Aug 8, 2024 | 2.18 | 2.29 | 2.18 | 2.24 | 2.24 | 0.90% | 242,018 |
| Aug 7, 2024 | 2.41 | 2.41 | 2.18 | 2.22 | 2.22 | -5.13% | 623,584 |
| Aug 6, 2024 | 2.30 | 2.50 | 2.25 | 2.34 | 2.34 | 6.36% | 534,130 |
| Aug 5, 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | -12.35% | 913,187 |
| Aug 2, 2024 | 2.42 | 2.61 | 2.37 | 2.51 | 2.51 | 3.29% | 706,896 |
| Aug 1, 2024 | 2.57 | 2.61 | 2.43 | 2.43 | 2.43 | -6.54% | 611,673 |
| Jul 31, 2024 | 2.70 | 2.73 | 2.56 | 2.60 | 2.60 | -2.62% | 821,372 |
| Jul 30, 2024 | 2.87 | 2.92 | 2.60 | 2.67 | 2.67 | -2.55% | 983,555 |
| Jul 29, 2024 | 2.96 | 2.96 | 2.72 | 2.74 | 2.74 | -7.43% | 1,047,108 |
| Jul 26, 2024 | 3.00 | 3.16 | 2.92 | 2.96 | 2.96 | -0.34% | 856,615 |
| Jul 25, 2024 | 2.85 | 3.00 | 2.85 | 2.97 | 2.97 | 0.34% | 546,283 |
| Jul 24, 2024 | 2.72 | 3.01 | 2.54 | 2.96 | 2.96 | -17.55% | 2,706,935 |
| Jul 23, 2024 | 3.42 | 3.63 | 3.40 | 3.59 | 3.59 | 4.97% | 757,335 |
| Jul 22, 2024 | 3.33 | 3.43 | 3.26 | 3.42 | 3.42 | 3.01% | 252,524 |
| Jul 19, 2024 | 3.33 | 3.36 | 3.22 | 3.32 | 3.32 | 0.91% | 231,534 |
| Jul 18, 2024 | 3.38 | 3.47 | 3.27 | 3.29 | 3.29 | -3.80% | 231,060 |
| Jul 17, 2024 | 3.68 | 3.79 | 3.40 | 3.42 | 3.42 | -7.07% | 606,407 |
| Jul 16, 2024 | 3.41 | 3.78 | 3.39 | 3.68 | 3.68 | 9.20% | 602,098 |
| Jul 15, 2024 | 3.39 | 3.44 | 3.28 | 3.37 | 3.37 | 0.30% | 386,257 |
| Jul 12, 2024 | 3.03 | 3.52 | 3.03 | 3.36 | 3.36 | 12.75% | 1,398,304 |
| Jul 11, 2024 | 2.78 | 3.01 | 2.78 | 2.98 | 2.98 | 9.16% | 501,324 |
| Jul 10, 2024 | 2.80 | 2.87 | 2.72 | 2.73 | 2.73 | -2.15% | 429,804 |
| Jul 9, 2024 | 2.63 | 2.84 | 2.61 | 2.79 | 2.79 | 6.90% | 506,254 |
| Jul 8, 2024 | 2.70 | 2.78 | 2.60 | 2.61 | 2.61 | -4.74% | 669,131 |
| Jul 5, 2024 | 2.95 | 2.95 | 2.70 | 2.74 | 2.74 | -6.80% | 690,288 |
| Jul 3, 2024 | 2.94 | 3.01 | 2.90 | 2.94 | 2.94 | 0.17% | 185,099 |
| Jul 2, 2024 | 3.19 | 3.22 | 2.92 | 2.94 | 2.94 | -9.69% | 397,277 |
| Jul 1, 2024 | 3.00 | 3.28 | 2.98 | 3.25 | 3.25 | 9.06% | 847,567 |
| Jun 28, 2024 | 2.93 | 3.01 | 2.81 | 2.98 | 2.98 | 2.76% | 3,912,241 |
| Jun 27, 2024 | 3.02 | 3.18 | 2.90 | 2.90 | 2.90 | -5.54% | 997,043 |
| Jun 26, 2024 | 2.91 | 3.10 | 2.80 | 3.07 | 3.07 | 4.42% | 1,035,194 |
| Jun 25, 2024 | 3.13 | 3.13 | 2.94 | 2.94 | 2.94 | -5.16% | 563,950 |
| Jun 24, 2024 | 3.15 | 3.19 | 3.04 | 3.10 | 3.10 | -1.90% | 353,869 |
| Jun 21, 2024 | 3.28 | 3.29 | 3.11 | 3.16 | 3.16 | -2.77% | 383,189 |
| Jun 20, 2024 | 3.30 | 3.30 | 3.14 | 3.25 | 3.25 | -0.61% | 625,656 |
| Jun 18, 2024 | 3.50 | 3.50 | 3.20 | 3.27 | 3.27 | -5.76% | 606,887 |
| Jun 17, 2024 | 3.51 | 3.58 | 3.41 | 3.47 | 3.47 | - | 372,916 |
| Jun 14, 2024 | 3.67 | 3.67 | 3.46 | 3.47 | 3.47 | -5.19% | 364,636 |
| Jun 13, 2024 | 3.55 | 3.70 | 3.49 | 3.66 | 3.66 | 2.81% | 487,559 |
| Jun 12, 2024 | 3.55 | 3.61 | 3.46 | 3.56 | 3.56 | 2.59% | 489,146 |
| Jun 11, 2024 | 3.31 | 3.55 | 3.27 | 3.47 | 3.47 | 4.52% | 738,873 |
| Jun 10, 2024 | 3.40 | 3.41 | 3.28 | 3.32 | 3.32 | -2.35% | 537,231 |
| Jun 7, 2024 | 3.59 | 3.64 | 3.39 | 3.40 | 3.40 | -6.59% | 872,166 |
| Jun 6, 2024 | 3.77 | 3.86 | 3.59 | 3.64 | 3.64 | -3.96% | 826,823 |
| Jun 5, 2024 | 3.71 | 3.82 | 3.63 | 3.79 | 3.79 | 2.99% | 792,013 |
| Jun 4, 2024 | 3.92 | 3.92 | 3.68 | 3.68 | 3.68 | -6.60% | 1,255,027 |
| Jun 3, 2024 | 4.00 | 4.03 | 3.85 | 3.94 | 3.94 | -0.51% | 877,466 |
| May 31, 2024 | 4.05 | 4.08 | 3.92 | 3.96 | 3.96 | -0.75% | 979,689 |
| May 30, 2024 | 4.06 | 4.13 | 3.95 | 3.99 | 3.99 | -0.25% | 1,005,551 |
| May 29, 2024 | 4.00 | 4.32 | 3.86 | 4.00 | 4.00 | -0.50% | 2,545,437 |
| May 28, 2024 | 4.49 | 4.50 | 4.02 | 4.02 | 4.02 | -2.43% | 4,007,166 |
| May 24, 2024 | 4.69 | 5.25 | 4.00 | 4.12 | 4.12 | -66.17% | 19,714,895 |
| May 23, 2024 | 11.86 | 12.26 | 11.43 | 12.18 | 12.18 | 2.53% | 308,763 |
| May 22, 2024 | 12.07 | 12.33 | 11.65 | 11.88 | 11.88 | -1.49% | 74,941 |
| May 21, 2024 | 11.64 | 12.45 | 11.42 | 12.06 | 12.06 | 3.88% | 393,060 |
| May 20, 2024 | 11.43 | 11.88 | 11.28 | 11.61 | 11.61 | 0.96% | 74,733 |
| May 17, 2024 | 11.99 | 12.16 | 11.34 | 11.50 | 11.50 | -5.19% | 137,668 |
| May 16, 2024 | 13.16 | 13.16 | 12.00 | 12.13 | 12.13 | -7.55% | 352,125 |
| May 15, 2024 | 13.33 | 13.52 | 12.99 | 13.12 | 13.12 | -0.30% | 147,361 |
| May 14, 2024 | 12.19 | 13.19 | 12.00 | 13.16 | 13.16 | 9.48% | 229,841 |
| May 13, 2024 | 11.81 | 12.28 | 11.61 | 12.02 | 12.02 | 1.43% | 91,364 |
| May 10, 2024 | 11.75 | 12.07 | 11.65 | 11.85 | 11.85 | -0.59% | 85,623 |
| May 9, 2024 | 11.35 | 12.11 | 11.35 | 11.92 | 11.92 | 4.56% | 94,669 |
| May 8, 2024 | 11.41 | 11.63 | 11.09 | 11.40 | 11.40 | -0.18% | 82,745 |
| May 7, 2024 | 11.98 | 11.98 | 11.12 | 11.42 | 11.42 | -3.55% | 144,365 |
| May 6, 2024 | 11.01 | 12.04 | 11.01 | 11.84 | 11.84 | 8.62% | 195,250 |
| May 3, 2024 | 10.48 | 11.16 | 10.48 | 10.90 | 10.90 | 5.21% | 104,270 |