Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.19
-0.54 (-8.02%)
At close: Mar 28, 2025, 4:00 PM
6.53
+0.34 (5.57%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.70 | 6.72 | 6.11 | 6.19 | 6.19 | -8.02% | 810,948 |
| Mar 27, 2025 | 6.28 | 6.89 | 6.28 | 6.73 | 6.73 | 5.16% | 816,840 |
| Mar 26, 2025 | 6.58 | 6.65 | 6.01 | 6.40 | 6.40 | -2.59% | 697,247 |
| Mar 25, 2025 | 6.78 | 6.96 | 6.41 | 6.57 | 6.57 | -4.51% | 653,683 |
| Mar 24, 2025 | 7.06 | 7.11 | 6.83 | 6.88 | 6.88 | 3.46% | 704,048 |
| Mar 21, 2025 | 6.71 | 6.79 | 6.26 | 6.65 | 6.65 | -2.49% | 912,052 |
| Mar 20, 2025 | 6.94 | 7.05 | 6.71 | 6.82 | 6.82 | -2.29% | 473,810 |
| Mar 19, 2025 | 6.70 | 7.04 | 6.66 | 6.98 | 6.98 | 4.02% | 454,056 |
| Mar 18, 2025 | 7.12 | 7.22 | 6.70 | 6.71 | 6.71 | -7.19% | 617,833 |
| Mar 17, 2025 | 6.91 | 7.31 | 6.90 | 7.23 | 7.23 | 3.88% | 577,286 |
| Mar 14, 2025 | 7.39 | 7.50 | 6.95 | 6.96 | 6.96 | -3.47% | 424,326 |
| Mar 13, 2025 | 7.46 | 7.57 | 7.06 | 7.21 | 7.21 | -4.25% | 701,129 |
| Mar 12, 2025 | 7.18 | 7.59 | 7.18 | 7.53 | 7.53 | 5.31% | 1,712,560 |
| Mar 11, 2025 | 7.08 | 7.32 | 6.95 | 7.15 | 7.15 | 0.42% | 793,420 |
| Mar 10, 2025 | 6.87 | 7.50 | 6.84 | 7.12 | 7.12 | 1.71% | 1,556,043 |
| Mar 7, 2025 | 6.90 | 7.20 | 6.67 | 7.00 | 7.00 | 0.57% | 1,265,424 |
| Mar 6, 2025 | 5.90 | 7.13 | 5.81 | 6.96 | 6.96 | 16.00% | 2,259,013 |
| Mar 5, 2025 | 6.00 | 6.10 | 5.79 | 6.00 | 6.00 | 1.69% | 1,077,835 |
| Mar 4, 2025 | 5.42 | 6.05 | 5.40 | 5.90 | 5.90 | 6.50% | 2,428,622 |
| Mar 3, 2025 | 5.66 | 5.74 | 5.53 | 5.54 | 5.54 | -0.98% | 551,017 |
| Feb 28, 2025 | 5.36 | 5.66 | 5.30 | 5.60 | 5.60 | 3.04% | 309,248 |
| Feb 27, 2025 | 5.45 | 5.54 | 5.39 | 5.43 | 5.43 | 0.37% | 249,610 |
| Feb 26, 2025 | 5.45 | 5.50 | 5.33 | 5.41 | 5.41 | -0.73% | 260,670 |
| Feb 25, 2025 | 5.56 | 5.57 | 5.34 | 5.45 | 5.45 | -1.98% | 522,040 |
| Feb 24, 2025 | 5.68 | 5.74 | 5.47 | 5.56 | 5.56 | -2.11% | 401,742 |
| Feb 21, 2025 | 5.64 | 5.87 | 5.55 | 5.68 | 5.68 | 1.97% | 505,293 |
| Feb 20, 2025 | 5.66 | 5.66 | 5.48 | 5.57 | 5.57 | -1.42% | 472,612 |
| Feb 19, 2025 | 5.74 | 5.78 | 5.57 | 5.65 | 5.65 | -1.57% | 455,861 |
| Feb 18, 2025 | 5.98 | 6.03 | 5.64 | 5.74 | 5.74 | -3.85% | 514,532 |
| Feb 14, 2025 | 6.14 | 6.17 | 5.87 | 5.97 | 5.97 | -2.29% | 409,325 |
| Feb 13, 2025 | 6.09 | 6.15 | 5.96 | 6.11 | 6.11 | 0.49% | 362,783 |
| Feb 12, 2025 | 5.65 | 6.10 | 5.60 | 6.08 | 6.08 | 5.92% | 430,766 |
| Feb 11, 2025 | 5.53 | 5.76 | 5.41 | 5.74 | 5.74 | 0.70% | 448,289 |
| Feb 10, 2025 | 5.87 | 5.87 | 5.50 | 5.70 | 5.70 | -1.55% | 758,550 |
| Feb 7, 2025 | 6.09 | 6.11 | 5.76 | 5.79 | 5.79 | -4.93% | 565,219 |
| Feb 6, 2025 | 5.93 | 6.13 | 5.80 | 6.09 | 6.09 | 2.35% | 503,398 |
| Feb 5, 2025 | 5.90 | 6.16 | 5.77 | 5.95 | 5.95 | 1.36% | 523,760 |
| Feb 4, 2025 | 5.71 | 5.91 | 5.60 | 5.87 | 5.87 | 2.80% | 654,617 |
| Feb 3, 2025 | 5.78 | 5.98 | 5.66 | 5.71 | 5.71 | -6.09% | 552,564 |
| Jan 31, 2025 | 6.32 | 6.49 | 6.01 | 6.08 | 6.08 | -2.25% | 834,982 |
| Jan 30, 2025 | 6.04 | 6.28 | 5.86 | 6.22 | 6.22 | 3.15% | 891,544 |
| Jan 29, 2025 | 5.77 | 6.25 | 5.77 | 6.03 | 6.03 | 3.61% | 1,166,782 |
| Jan 28, 2025 | 5.70 | 5.86 | 5.58 | 5.82 | 5.82 | 2.28% | 942,101 |
| Jan 27, 2025 | 5.78 | 6.06 | 5.41 | 5.69 | 5.69 | -3.89% | 998,626 |
| Jan 24, 2025 | 5.61 | 5.97 | 5.44 | 5.92 | 5.92 | 5.90% | 4,760,534 |
| Jan 23, 2025 | 5.42 | 5.76 | 5.40 | 5.59 | 5.59 | 1.27% | 863,636 |
| Jan 22, 2025 | 5.35 | 5.61 | 5.21 | 5.52 | 5.52 | 2.41% | 953,852 |
| Jan 21, 2025 | 5.40 | 5.69 | 5.27 | 5.39 | 5.39 | 1.13% | 825,748 |
| Jan 17, 2025 | 5.31 | 5.42 | 5.12 | 5.33 | 5.33 | 0.95% | 701,253 |
| Jan 16, 2025 | 5.31 | 5.44 | 5.08 | 5.28 | 5.28 | -0.56% | 624,180 |