Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
7.49
-0.01 (-0.13%)
At close: Apr 25, 2025, 4:00 PM
7.46
-0.03 (-0.40%)
After-hours: Apr 25, 2025, 5:52 PM EDT

Verastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.868.127.467.507.50-1,805,120
Apr 24, 20257.097.597.087.507.505.34%1,352,130
Apr 23, 20257.327.486.887.127.121.14%1,123,025
Apr 22, 20256.337.136.337.047.0413.37%1,557,968
Apr 21, 20255.706.285.706.216.218.19%1,016,966
Apr 17, 20254.965.864.925.745.7415.73%1,159,267
Apr 16, 20254.764.974.694.964.963.12%468,391
Apr 15, 20254.755.124.754.814.810.63%757,817
Apr 14, 20254.814.914.684.784.783.02%479,992
Apr 11, 20254.564.674.344.644.642.65%824,199
Apr 10, 20255.325.354.474.524.52-14.39%1,503,861
Apr 9, 20254.605.304.485.285.2813.67%1,533,997
Apr 8, 20255.245.374.594.654.65-8.92%847,409
Apr 7, 20254.805.154.735.105.10-1.16%839,947
Apr 4, 20255.415.574.935.165.16-9.47%810,671
Apr 3, 20255.575.775.395.705.70-2.40%764,836
Apr 2, 20255.756.095.465.845.840.34%825,839
Apr 1, 20256.006.335.825.825.82-3.48%1,615,108
Mar 31, 20256.006.115.686.036.03-2.58%1,017,274
Mar 28, 20256.706.726.116.196.19-8.02%811,058
Mar 27, 20256.286.896.286.736.735.16%816,840
Mar 26, 20256.586.656.016.406.40-2.59%697,247
Mar 25, 20256.786.966.416.576.57-4.51%653,683
Mar 24, 20257.067.116.836.886.883.46%704,048
Mar 21, 20256.716.796.266.656.65-2.49%912,052
Mar 20, 20256.947.056.716.826.82-2.29%473,810
Mar 19, 20256.707.046.666.986.984.02%454,056
Mar 18, 20257.127.226.706.716.71-7.19%617,833
Mar 17, 20256.917.316.907.237.233.88%577,286
Mar 14, 20257.397.506.956.966.96-3.47%424,326
Mar 13, 20257.467.577.067.217.21-4.25%701,129
Mar 12, 20257.187.597.187.537.535.31%1,712,560
Mar 11, 20257.087.326.957.157.150.42%793,420
Mar 10, 20256.877.506.847.127.121.71%1,556,043
Mar 7, 20256.907.206.677.007.000.57%1,265,424
Mar 6, 20255.907.135.816.966.9616.00%2,259,013
Mar 5, 20256.006.105.796.006.001.69%1,077,835
Mar 4, 20255.426.055.405.905.906.50%2,428,622
Mar 3, 20255.665.745.535.545.54-0.98%551,017
Feb 28, 20255.365.665.305.605.603.04%309,248
Feb 27, 20255.455.545.395.435.430.37%249,610
Feb 26, 20255.455.505.335.415.41-0.73%260,670
Feb 25, 20255.565.575.345.455.45-1.98%522,040
Feb 24, 20255.685.745.475.565.56-2.11%401,742
Feb 21, 20255.645.875.555.685.681.97%505,293
Feb 20, 20255.665.665.485.575.57-1.42%472,612
Feb 19, 20255.745.785.575.655.65-1.57%455,861
Feb 18, 20255.986.035.645.745.74-3.85%514,532
Feb 14, 20256.146.175.875.975.97-2.29%409,325
Feb 13, 20256.096.155.966.116.110.49%362,783