Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
5.68
+0.11 (1.97%)
At close: Feb 21, 2025, 4:00 PM
5.70
+0.02 (0.35%)
After-hours: Feb 21, 2025, 5:01 PM EST
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.23 | 5.47 | 5.14 | 5.31 | 5.31 | 5.36% | 655,512 |
| Jan 14, 2025 | 5.40 | 5.65 | 5.01 | 5.04 | 5.04 | -5.62% | 876,464 |
| Jan 13, 2025 | 5.76 | 6.02 | 5.20 | 5.34 | 5.34 | -6.81% | 1,152,899 |
| Jan 10, 2025 | 5.68 | 5.75 | 5.41 | 5.73 | 5.73 | -2.88% | 975,288 |
| Jan 8, 2025 | 6.56 | 6.70 | 5.89 | 5.90 | 5.90 | -9.79% | 1,229,453 |
| Jan 7, 2025 | 6.69 | 6.72 | 6.02 | 6.54 | 6.54 | -2.68% | 1,903,264 |
| Jan 6, 2025 | 7.14 | 7.14 | 6.53 | 6.72 | 6.72 | -4.00% | 2,069,943 |
| Jan 3, 2025 | 6.52 | 7.26 | 6.22 | 7.00 | 7.00 | 7.86% | 3,665,875 |
| Jan 2, 2025 | 5.13 | 6.78 | 4.95 | 6.49 | 6.49 | 25.53% | 8,276,687 |
| Dec 31, 2024 | 4.91 | 5.54 | 4.51 | 5.17 | 5.17 | 40.87% | 15,196,304 |
| Dec 30, 2024 | 3.62 | 3.82 | 3.46 | 3.67 | 3.67 | -1.08% | 3,381,029 |
| Dec 27, 2024 | 3.92 | 4.01 | 3.71 | 3.71 | 3.71 | -5.84% | 1,113,400 |
| Dec 26, 2024 | 3.87 | 4.27 | 3.82 | 3.94 | 3.94 | 1.03% | 2,006,158 |
| Dec 24, 2024 | 3.94 | 3.98 | 3.84 | 3.90 | 3.90 | -1.52% | 379,921 |
| Dec 23, 2024 | 4.21 | 4.29 | 3.95 | 3.96 | 3.96 | -5.49% | 618,509 |
| Dec 20, 2024 | 4.37 | 4.55 | 4.19 | 4.19 | 4.19 | -5.63% | 1,806,971 |
| Dec 19, 2024 | 4.46 | 4.53 | 4.19 | 4.44 | 4.44 | 4.23% | 471,221 |
| Dec 18, 2024 | 4.74 | 4.85 | 4.19 | 4.26 | 4.26 | -7.39% | 790,725 |
| Dec 17, 2024 | 4.68 | 4.80 | 4.57 | 4.60 | 4.60 | -1.71% | 430,557 |
| Dec 16, 2024 | 4.60 | 4.83 | 4.49 | 4.68 | 4.68 | 4.46% | 360,091 |
| Dec 13, 2024 | 4.43 | 4.63 | 4.31 | 4.48 | 4.48 | -0.44% | 530,205 |
| Dec 12, 2024 | 4.85 | 4.85 | 4.39 | 4.50 | 4.50 | -8.35% | 678,798 |
| Dec 11, 2024 | 5.05 | 5.10 | 4.88 | 4.91 | 4.91 | -1.80% | 496,214 |
| Dec 10, 2024 | 5.46 | 5.50 | 4.94 | 5.00 | 5.00 | -8.93% | 1,140,544 |
| Dec 9, 2024 | 5.60 | 5.74 | 5.34 | 5.49 | 5.49 | -2.83% | 638,543 |
| Dec 6, 2024 | 5.25 | 6.05 | 5.23 | 5.65 | 5.65 | 7.62% | 1,032,366 |
| Dec 5, 2024 | 5.46 | 5.49 | 5.09 | 5.25 | 5.25 | -4.37% | 698,357 |
| Dec 4, 2024 | 5.39 | 5.56 | 5.30 | 5.49 | 5.49 | 1.86% | 663,228 |
| Dec 3, 2024 | 5.51 | 6.01 | 5.27 | 5.39 | 5.39 | -2.36% | 2,706,570 |
| Dec 2, 2024 | 5.40 | 5.70 | 5.12 | 5.52 | 5.52 | 3.37% | 2,151,233 |
| Nov 29, 2024 | 4.61 | 5.49 | 4.61 | 5.34 | 5.34 | 16.85% | 1,538,535 |
| Nov 27, 2024 | 4.11 | 4.77 | 4.08 | 4.57 | 4.57 | 12.84% | 2,801,329 |
| Nov 26, 2024 | 3.92 | 4.24 | 3.92 | 4.05 | 4.05 | 3.58% | 781,599 |
| Nov 25, 2024 | 4.03 | 4.24 | 3.91 | 3.91 | 3.91 | -2.25% | 751,732 |
| Nov 22, 2024 | 3.93 | 4.15 | 3.81 | 4.00 | 4.00 | 1.78% | 694,435 |
| Nov 21, 2024 | 3.80 | 4.15 | 3.72 | 3.93 | 3.93 | 3.69% | 868,113 |
| Nov 20, 2024 | 3.96 | 4.00 | 3.75 | 3.79 | 3.79 | -4.29% | 458,754 |
| Nov 19, 2024 | 3.77 | 4.03 | 3.71 | 3.96 | 3.96 | 3.66% | 602,331 |
| Nov 18, 2024 | 4.00 | 4.03 | 3.76 | 3.82 | 3.82 | -4.26% | 706,313 |
| Nov 15, 2024 | 4.13 | 4.29 | 3.89 | 3.99 | 3.99 | -3.39% | 1,099,728 |
| Nov 14, 2024 | 4.15 | 4.18 | 3.92 | 4.13 | 4.13 | 0.73% | 801,717 |
| Nov 13, 2024 | 4.43 | 4.48 | 4.00 | 4.10 | 4.10 | -6.82% | 950,223 |
| Nov 12, 2024 | 4.38 | 4.80 | 4.25 | 4.40 | 4.40 | -1.35% | 2,080,704 |
| Nov 11, 2024 | 3.99 | 4.49 | 3.97 | 4.46 | 4.46 | 12.91% | 1,902,894 |
| Nov 8, 2024 | 3.64 | 3.98 | 3.56 | 3.95 | 3.95 | 9.72% | 1,726,016 |
| Nov 7, 2024 | 3.72 | 3.88 | 3.48 | 3.60 | 3.60 | -6.98% | 767,608 |
| Nov 6, 2024 | 3.85 | 3.95 | 3.72 | 3.87 | 3.87 | 3.48% | 608,196 |
| Nov 5, 2024 | 3.85 | 3.91 | 3.66 | 3.74 | 3.74 | -4.10% | 744,485 |
| Nov 4, 2024 | 3.95 | 3.99 | 3.76 | 3.90 | 3.90 | -0.51% | 659,660 |
| Nov 1, 2024 | 3.84 | 4.00 | 3.77 | 3.92 | 3.92 | 4.26% | 721,205 |
| Oct 31, 2024 | 3.76 | 3.89 | 3.62 | 3.76 | 3.76 | 0.53% | 765,466 |
| Oct 30, 2024 | 3.54 | 3.98 | 3.54 | 3.74 | 3.74 | 3.89% | 1,387,909 |
| Oct 29, 2024 | 3.36 | 3.76 | 3.33 | 3.60 | 3.60 | 6.19% | 1,171,501 |
| Oct 28, 2024 | 3.19 | 3.45 | 3.19 | 3.39 | 3.39 | 6.60% | 995,084 |
| Oct 25, 2024 | 3.30 | 3.44 | 3.17 | 3.18 | 3.18 | -3.34% | 444,128 |
| Oct 24, 2024 | 3.23 | 3.35 | 3.11 | 3.29 | 3.29 | 0.30% | 740,194 |
| Oct 23, 2024 | 3.42 | 3.42 | 3.20 | 3.28 | 3.28 | -4.09% | 837,898 |
| Oct 22, 2024 | 3.56 | 3.58 | 3.25 | 3.42 | 3.42 | -4.20% | 993,908 |
| Oct 21, 2024 | 3.00 | 3.76 | 2.95 | 3.57 | 3.57 | 20.61% | 3,221,747 |
| Oct 18, 2024 | 2.66 | 2.96 | 2.54 | 2.96 | 2.96 | 11.28% | 1,952,733 |
| Oct 17, 2024 | 3.18 | 3.18 | 2.54 | 2.66 | 2.66 | -20.12% | 4,419,756 |
| Oct 16, 2024 | 3.13 | 3.39 | 3.13 | 3.33 | 3.33 | 6.39% | 1,131,660 |
| Oct 15, 2024 | 2.98 | 3.25 | 2.93 | 3.13 | 3.13 | 4.33% | 945,002 |
| Oct 14, 2024 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | 1.01% | 509,399 |
| Oct 11, 2024 | 2.98 | 3.06 | 2.94 | 2.97 | 2.97 | -0.34% | 540,900 |
| Oct 10, 2024 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | -0.67% | 430,804 |
| Oct 9, 2024 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | 2.74% | 879,184 |
| Oct 8, 2024 | 2.85 | 2.95 | 2.83 | 2.92 | 2.92 | 2.10% | 386,367 |
| Oct 7, 2024 | 2.87 | 2.96 | 2.85 | 2.86 | 2.86 | -0.35% | 344,110 |
| Oct 4, 2024 | 2.85 | 2.92 | 2.81 | 2.87 | 2.87 | 3.61% | 458,996 |
| Oct 3, 2024 | 2.87 | 2.91 | 2.76 | 2.77 | 2.77 | -4.81% | 383,038 |
| Oct 2, 2024 | 2.83 | 2.95 | 2.76 | 2.91 | 2.91 | 3.19% | 678,868 |
| Oct 1, 2024 | 3.00 | 3.01 | 2.78 | 2.82 | 2.82 | -5.69% | 563,385 |
| Sep 30, 2024 | 2.80 | 3.02 | 2.80 | 2.99 | 2.99 | 11.15% | 1,451,651 |
| Sep 27, 2024 | 2.67 | 2.74 | 2.65 | 2.69 | 2.69 | 3.07% | 329,071 |