Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.18
+0.89 (16.82%)
Jul 25, 2025, 2:46 PM - Market open

Verastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20255.306.165.156.21-17.39%4,585,565
Jul 24, 20255.435.615.295.295.29-1.12%2,095,314
Jul 23, 20255.315.625.275.355.351.52%2,823,393
Jul 22, 20255.105.304.865.275.273.33%1,809,423
Jul 21, 20255.255.565.055.105.10-1.16%2,461,407
Jul 18, 20255.175.575.135.165.160.98%2,413,102
Jul 17, 20255.285.325.035.115.11-2.67%1,261,050
Jul 16, 20254.925.284.815.255.257.36%1,527,831
Jul 15, 20254.985.044.804.894.89-1.41%1,666,835
Jul 14, 20254.734.984.634.964.965.87%1,729,901
Jul 11, 20254.724.754.584.694.69-1.16%1,213,600
Jul 10, 20254.824.824.634.744.74-1.46%1,592,572
Jul 9, 20254.774.904.654.814.812.12%1,974,239
Jul 8, 20254.714.774.604.714.710.43%1,376,471
Jul 7, 20254.724.934.694.694.69-2.29%2,224,296
Jul 3, 20254.874.984.664.804.80-1.03%1,675,023
Jul 2, 20254.315.064.214.854.8513.05%5,316,058
Jul 1, 20254.164.534.094.294.293.37%2,720,875
Jun 30, 20254.154.234.014.154.15-2,369,118
Jun 27, 20254.144.294.044.154.15-0.24%5,154,133
Jun 26, 20254.334.364.144.164.16-3.26%3,175,916
Jun 25, 20254.524.544.264.304.30-5.70%2,548,063
Jun 24, 20254.714.914.544.564.56-1.30%2,546,831
Jun 23, 20254.884.924.434.624.62-6.29%2,914,241
Jun 20, 20255.245.244.914.934.93-5.01%7,283,575
Jun 18, 20255.305.435.165.195.19-2.26%1,610,613
Jun 17, 20255.615.705.275.315.31-5.85%1,846,321
Jun 16, 20255.685.705.485.645.640.71%966,954
Jun 13, 20255.785.845.585.605.60-4.76%1,299,020
Jun 12, 20255.886.015.815.885.88-1.51%1,621,067
Jun 11, 20256.226.305.975.975.97-2.45%1,470,210
Jun 10, 20256.066.316.066.126.120.16%896,583
Jun 9, 20256.456.486.076.116.11-4.83%1,088,280
Jun 6, 20256.306.626.186.426.423.88%1,558,105
Jun 5, 20256.236.235.896.186.180.16%1,196,219
Jun 4, 20255.906.335.886.176.174.58%1,959,912
Jun 3, 20256.036.145.735.905.90-1.99%2,637,242
Jun 2, 20257.607.885.806.026.02-19.95%10,489,915
May 30, 20257.707.777.167.527.52-3.22%1,511,160
May 29, 20257.688.027.687.777.772.10%1,368,412
May 28, 20258.568.657.607.617.61-10.68%2,246,970
May 27, 20258.509.108.328.528.522.53%3,300,750
May 23, 20257.128.346.788.318.3111.10%5,318,513
May 22, 20257.727.887.417.487.48-1.71%2,066,734
May 21, 20257.958.127.577.617.61-5.23%1,868,941
May 20, 20257.868.457.748.038.033.61%2,397,079
May 19, 20257.427.837.177.757.752.11%1,178,305
May 16, 20257.908.027.497.597.59-4.29%2,063,338
May 15, 20257.107.956.977.937.9311.22%1,681,155
May 14, 20257.448.356.937.137.13-4.42%2,245,060