Skip to main content
Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
4.025
+0.235 (6.22%)
Nov 21, 2024, 1:24 PM EST - Market open

Verastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.702.732.562.602.60-2.62%821,372
Jul 30, 20242.872.922.602.672.67-2.55%983,555
Jul 29, 20242.962.962.722.742.74-7.43%1,047,108
Jul 26, 20243.003.162.922.962.96-0.34%856,615
Jul 25, 20242.853.002.852.972.970.34%546,283
Jul 24, 20242.723.012.542.962.96-17.55%2,706,935
Jul 23, 20243.423.633.403.593.594.97%757,335
Jul 22, 20243.333.433.263.423.423.01%252,524
Jul 19, 20243.333.363.223.323.320.91%231,534
Jul 18, 20243.383.473.273.293.29-3.80%231,060
Jul 17, 20243.683.793.403.423.42-7.07%606,407
Jul 16, 20243.413.783.393.683.689.20%602,098
Jul 15, 20243.393.443.283.373.370.30%386,257
Jul 12, 20243.033.523.033.363.3612.75%1,398,304
Jul 11, 20242.783.012.782.982.989.16%501,324
Jul 10, 20242.802.872.722.732.73-2.15%429,804
Jul 9, 20242.632.842.612.792.796.90%506,254
Jul 8, 20242.702.782.602.612.61-4.74%669,131
Jul 5, 20242.952.952.702.742.74-6.80%690,288
Jul 3, 20242.943.012.902.942.940.17%185,099
Jul 2, 20243.193.222.922.942.94-9.69%397,277