Skip to main content
Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
4.190
-0.250 (-5.63%)
At close: Dec 20, 2024, 4:00 PM
4.210
+0.020 (0.48%)
After-hours: Dec 20, 2024, 5:01 PM EST

Verastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.374.554.194.194.19-5.63%1,806,971
Dec 19, 20244.464.534.194.444.444.23%471,221
Dec 18, 20244.744.854.194.264.26-7.39%790,725
Dec 17, 20244.684.804.574.604.60-1.71%430,557
Dec 16, 20244.604.834.494.684.684.46%360,091
Dec 13, 20244.434.634.314.484.48-0.44%530,205
Dec 12, 20244.854.854.394.504.50-8.35%678,798
Dec 11, 20245.055.104.884.914.91-1.80%496,214
Dec 10, 20245.465.504.945.005.00-8.93%1,140,544
Dec 9, 20245.605.745.345.495.49-2.83%638,543
Dec 6, 20245.256.055.235.655.657.62%1,032,366
Dec 5, 20245.465.495.095.255.25-4.37%698,357
Dec 4, 20245.395.565.305.495.491.86%663,228
Dec 3, 20245.516.015.275.395.39-2.36%2,706,570
Dec 2, 20245.405.705.125.525.523.37%2,151,233
Nov 29, 20244.615.494.615.345.3416.85%1,538,535
Nov 27, 20244.114.774.084.574.5712.84%2,801,329
Nov 26, 20243.924.243.924.054.053.58%781,599
Nov 25, 20244.034.243.913.913.91-2.25%751,732
Nov 22, 20243.934.153.814.004.001.78%694,435
Nov 21, 20243.804.153.723.933.933.69%868,113
Nov 20, 20243.964.003.753.793.79-4.29%458,754
Nov 19, 20243.774.033.713.963.963.66%602,331
Nov 18, 20244.004.033.763.823.82-4.26%706,313
Nov 15, 20244.134.293.893.993.99-3.39%1,099,728
Nov 14, 20244.154.183.924.134.130.73%801,717
Nov 13, 20244.434.484.004.104.10-6.82%950,223
Nov 12, 20244.384.804.254.404.40-1.35%2,080,704
Nov 11, 20243.994.493.974.464.4612.91%1,902,894
Nov 8, 20243.643.983.563.953.959.72%1,726,016
Nov 7, 20243.723.883.483.603.60-6.98%767,608
Nov 6, 20243.853.953.723.873.873.48%608,196
Nov 5, 20243.853.913.663.743.74-4.10%744,485
Nov 4, 20243.953.993.763.903.90-0.51%659,660
Nov 1, 20243.844.003.773.923.924.26%721,205
Oct 31, 20243.763.893.623.763.760.53%765,466
Oct 30, 20243.543.983.543.743.743.89%1,387,909
Oct 29, 20243.363.763.333.603.606.19%1,171,501
Oct 28, 20243.193.453.193.393.396.60%995,084
Oct 25, 20243.303.443.173.183.18-3.34%444,128
Oct 24, 20243.233.353.113.293.290.30%740,194
Oct 23, 20243.423.423.203.283.28-4.09%837,898
Oct 22, 20243.563.583.253.423.42-4.20%993,908
Oct 21, 20243.003.762.953.573.5720.61%3,221,747
Oct 18, 20242.662.962.542.962.9611.28%1,952,733
Oct 17, 20243.183.182.542.662.66-20.12%4,419,756
Oct 16, 20243.133.393.133.333.336.39%1,131,660
Oct 15, 20242.983.252.933.133.134.33%945,002
Oct 14, 20242.993.042.963.003.001.01%509,399
Oct 11, 20242.983.062.942.972.97-0.34%540,900
Oct 10, 20242.943.002.902.982.98-0.67%430,804
Oct 9, 20243.003.032.903.003.002.74%879,184
Oct 8, 20242.852.952.832.922.922.10%386,367
Oct 7, 20242.872.962.852.862.86-0.35%344,110
Oct 4, 20242.852.922.812.872.873.61%458,996
Oct 3, 20242.872.912.762.772.77-4.81%383,038
Oct 2, 20242.832.952.762.912.913.19%678,868
Oct 1, 20243.003.012.782.822.82-5.69%563,385
Sep 30, 20242.803.022.802.992.9911.15%1,451,651
Sep 27, 20242.672.742.652.692.693.07%329,071
Sep 26, 20242.672.702.612.612.61-0.76%337,444
Sep 25, 20242.682.732.612.632.63-1.87%382,512
Sep 24, 20242.742.782.652.682.68-2.19%359,225
Sep 23, 20242.902.902.642.742.74-4.86%570,458
Sep 20, 20242.832.992.742.882.881.77%2,214,578
Sep 19, 20242.822.882.732.832.834.43%479,151
Sep 18, 20242.772.892.712.712.71-2.52%346,916
Sep 17, 20242.752.882.702.782.781.83%342,908
Sep 16, 20242.842.842.712.732.73-2.85%314,991
Sep 13, 20242.782.852.752.812.811.44%270,974
Sep 12, 20242.792.822.682.772.77-1.07%236,530
Sep 11, 20242.742.812.652.802.802.56%439,071
Sep 10, 20242.512.772.462.732.738.76%934,173
Sep 9, 20242.402.592.402.512.514.58%537,561
Sep 6, 20242.402.452.342.402.40-413,484
Sep 5, 20242.432.452.392.402.40-1.64%244,895
Sep 4, 20242.432.472.362.442.440.83%428,948
Sep 3, 20242.492.572.362.422.42-3.20%474,080
Aug 30, 20242.482.522.382.502.501.63%369,067
Aug 29, 20242.452.572.432.462.461.23%399,983
Aug 28, 20242.432.472.362.432.43-1.62%310,025
Aug 27, 20242.592.602.422.472.47-5.36%489,500
Aug 26, 20242.442.642.442.612.616.10%826,218
Aug 23, 20242.412.552.402.462.462.50%459,795
Aug 22, 20242.502.512.392.402.40-4.00%261,146
Aug 21, 20242.472.532.352.502.502.04%439,676
Aug 20, 20242.502.532.372.452.45-1.61%444,957
Aug 19, 20242.332.532.322.492.498.26%438,457
Aug 16, 20242.332.332.242.302.30-1.29%313,129
Aug 15, 20242.322.462.322.332.332.64%422,677
Aug 14, 20242.512.532.272.272.27-8.84%610,477
Aug 13, 20242.332.502.332.492.497.33%384,852
Aug 12, 20242.352.412.302.322.32-1.28%486,571
Aug 9, 20242.382.392.292.352.354.91%284,406
Aug 8, 20242.182.292.182.242.240.90%242,018
Aug 7, 20242.412.412.182.222.22-5.13%623,584
Aug 6, 20242.302.502.252.342.346.36%534,130
Aug 5, 20242.302.302.102.202.20-12.35%913,187
Aug 2, 20242.422.612.372.512.513.29%706,896
Aug 1, 20242.572.612.432.432.43-6.54%611,673