Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 0 |
| 2024-08-30 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 100 |
| 2024-08-29 | 2.521 | 2.521 | 2.521 | 2.521 | 2.521 | 250 |
| 2024-08-28 | 2.425 | 2.425 | 2.410 | 2.410 | 2.410 | 1,586 |
| 2024-08-27 | 2.513 | 2.513 | 2.513 | 2.513 | 2.513 | 0 |
| 2024-08-23 | 2.515 | 2.515 | 2.493 | 2.513 | 2.513 | 950 |
| 2024-08-22 | 2.445 | 2.445 | 2.445 | 2.445 | 2.445 | 0 |
| 2024-08-21 | 2.448 | 2.448 | 2.445 | 2.445 | 2.445 | 102 |
| 2024-08-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-08-19 | 2.370 | 2.392 | 2.370 | 2.390 | 2.390 | 1,100 |
| 2024-08-16 | 2.283 | 2.283 | 2.283 | 2.283 | 2.283 | 1,500 |
| 2024-08-15 | 2.333 | 2.420 | 2.330 | 2.420 | 2.420 | 438 |
| 2024-08-14 | 2.335 | 2.335 | 2.285 | 2.285 | 2.285 | 1,350 |
| 2024-08-13 | 2.360 | 2.448 | 2.360 | 2.445 | 2.445 | 4,980 |
| 2024-08-12 | 2.350 | 2.350 | 2.332 | 2.332 | 2.332 | 483 |
| 2024-08-09 | 2.325 | 2.370 | 2.320 | 2.360 | 2.360 | 895 |
| 2024-08-08 | 2.184 | 2.265 | 2.184 | 2.265 | 2.265 | 483 |
| 2024-08-07 | 2.277 | 2.277 | 2.215 | 2.259 | 2.259 | 2,704 |
| 2024-08-06 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 300 |
| 2024-08-05 | 2.253 | 2.260 | 2.139 | 2.230 | 2.230 | 11,178 |
| 2024-08-02 | 2.585 | 2.585 | 2.585 | 2.585 | 2.585 | 200 |
| 2024-08-01 | 2.535 | 2.540 | 2.525 | 2.525 | 2.525 | 2,945 |
| 2024-07-31 | 2.580 | 2.635 | 2.575 | 2.635 | 2.635 | 1,858 |
| 2024-07-30 | 2.800 | 2.800 | 2.655 | 2.655 | 2.655 | 488 |
| 2024-07-29 | 2.938 | 2.960 | 2.865 | 2.870 | 2.870 | 3,900 |
| 2024-07-26 | 2.999 | 3.021 | 2.999 | 3.021 | 3.021 | 51 |
| 2024-07-25 | 2.910 | 2.960 | 2.910 | 2.960 | 2.960 | 7,330 |
| 2024-07-24 | 2.768 | 2.880 | 2.612 | 2.870 | 2.870 | 8,452 |
| 2024-07-23 | 3.430 | 3.530 | 3.420 | 3.530 | 3.530 | 766 |
| 2024-07-22 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 1,245 |
| 2024-07-19 | 3.330 | 3.330 | 3.280 | 3.281 | 3.281 | 3,396 |
| 2024-07-18 | 3.372 | 3.465 | 3.310 | 3.310 | 3.310 | 1,122 |
| 2024-07-17 | 3.620 | 3.620 | 3.470 | 3.470 | 3.470 | 1,412 |
| 2024-07-16 | 3.425 | 3.705 | 3.425 | 3.680 | 3.680 | 6,235 |
| 2024-07-15 | 3.380 | 3.410 | 3.349 | 3.363 | 3.363 | 5,795 |
| 2024-07-12 | 3.048 | 3.505 | 3.048 | 3.325 | 3.325 | 14,616 |
| 2024-07-11 | 2.875 | 2.971 | 2.855 | 2.971 | 2.971 | 6,613 |
| 2024-07-10 | 2.825 | 2.840 | 2.740 | 2.791 | 2.791 | 3,576 |
| 2024-07-09 | 2.701 | 2.745 | 2.701 | 2.745 | 2.745 | 1,605 |
| 2024-07-08 | 2.765 | 2.765 | 2.690 | 2.690 | 2.690 | 2,962 |
| 2024-07-05 | 2.885 | 2.895 | 2.825 | 2.825 | 2.825 | 153 |
| 2024-07-04 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-07-03 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 401 |
| 2024-07-02 | 3.189 | 3.189 | 3.182 | 3.182 | 3.182 | 700 |
| 2024-07-01 | 3.165 | 3.195 | 3.140 | 3.155 | 3.155 | 959 |
| 2024-06-28 | 2.910 | 2.945 | 2.830 | 2.945 | 2.945 | 1,500 |
| 2024-06-27 | 2.941 | 2.988 | 2.940 | 2.988 | 2.988 | 2,446 |
| 2024-06-26 | 2.902 | 2.917 | 2.845 | 2.917 | 2.917 | 832 |
| 2024-06-25 | 3.090 | 3.090 | 3.039 | 3.039 | 3.039 | 637 |
| 2024-06-24 | 3.165 | 3.165 | 3.070 | 3.070 | 3.070 | 2,025 |
| 2024-06-21 | 3.181 | 3.190 | 3.169 | 3.169 | 3.169 | 641 |
| 2024-06-20 | 3.168 | 3.168 | 3.166 | 3.168 | 3.168 | 3,241 |
| 2024-06-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-06-18 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 1,807 |
| 2024-06-17 | 3.502 | 3.502 | 3.502 | 3.502 | 3.502 | 8 |
| 2024-06-14 | 3.566 | 3.566 | 3.542 | 3.545 | 3.545 | 1,893 |
| 2024-06-13 | 3.540 | 3.661 | 3.540 | 3.582 | 3.582 | 178 |
| 2024-06-12 | 3.532 | 3.571 | 3.520 | 3.571 | 3.571 | 985 |
| 2024-06-11 | 3.309 | 3.418 | 3.309 | 3.418 | 3.418 | 13 |
| 2024-06-10 | 3.310 | 3.372 | 3.307 | 3.319 | 3.319 | 6,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.