Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.551 | 3.551 | 3.468 | 3.468 | 3.468 | 1,760 |
| 2024-06-06 | 3.780 | 3.805 | 3.725 | 3.725 | 3.725 | 1,650 |
| 2024-06-05 | 3.766 | 3.766 | 3.766 | 3.766 | 3.766 | 0 |
| 2024-06-04 | 3.940 | 3.940 | 3.766 | 3.766 | 3.766 | 3,812 |
| 2024-06-03 | 4.030 | 4.060 | 3.850 | 3.980 | 3.980 | 13,147 |
| 2024-05-31 | 3.970 | 4.025 | 3.970 | 3.990 | 3.990 | 1,419 |
| 2024-05-30 | 4.130 | 4.130 | 3.982 | 3.982 | 3.982 | 1,985 |
| 2024-05-29 | 4.120 | 4.239 | 3.885 | 4.052 | 4.052 | 11,984 |
| 2024-05-28 | 4.300 | 4.530 | 4.072 | 4.072 | 4.072 | 9,676 |
| 2024-05-24 | 4.720 | 5.145 | 4.470 | 4.470 | 4.470 | 28,208 |
| 2024-05-23 | 12.477 | 12.477 | 12.477 | 12.477 | 12.477 | 0 |
| 2024-05-22 | 12.477 | 12.477 | 12.477 | 12.477 | 12.477 | 0 |
| 2024-05-21 | 12.477 | 12.477 | 12.477 | 12.477 | 12.477 | 0 |
| 2024-05-20 | 12.477 | 12.477 | 12.477 | 12.477 | 12.477 | 0 |
| 2024-05-17 | 12.477 | 12.477 | 12.477 | 12.477 | 12.477 | 0 |
| 2024-05-16 | 12.845 | 12.900 | 12.477 | 12.477 | 12.477 | 682 |
| 2024-05-15 | 13.465 | 13.465 | 13.465 | 13.465 | 13.465 | 100 |
| 2024-05-14 | 11.416 | 11.416 | 11.416 | 11.416 | 11.416 | 0 |
| 2024-05-13 | 11.416 | 11.416 | 11.416 | 11.416 | 11.416 | 0 |
| 2024-05-10 | 11.416 | 11.416 | 11.416 | 11.416 | 11.416 | 0 |
| 2024-05-09 | 11.416 | 11.416 | 11.416 | 11.416 | 11.416 | 0 |
| 2024-05-08 | 11.416 | 11.416 | 11.416 | 11.416 | 11.416 | 0 |
| 2024-05-07 | 11.416 | 11.416 | 11.416 | 11.416 | 11.416 | 100 |
| 2024-05-03 | 11.095 | 11.095 | 10.771 | 10.771 | 10.771 | 175 |
| 2024-05-02 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-05-01 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-04-30 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-04-29 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-04-26 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-04-25 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-04-24 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 0 |
| 2024-04-23 | 9.708 | 9.708 | 9.708 | 9.708 | 9.708 | 125 |
| 2024-04-22 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 90 |
| 2024-04-19 | 11.046 | 11.046 | 11.046 | 11.046 | 11.046 | 0 |
| 2024-04-18 | 11.046 | 11.046 | 11.046 | 11.046 | 11.046 | 0 |
| 2024-04-17 | 11.046 | 11.046 | 11.046 | 11.046 | 11.046 | 25 |
| 2024-04-16 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2024-04-15 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2024-04-12 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2024-04-11 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2024-04-10 | 11.215 | 11.215 | 11.150 | 11.150 | 11.150 | 471 |
| 2024-04-09 | 11.302 | 11.302 | 11.302 | 11.302 | 11.302 | 0 |
| 2024-04-08 | 11.302 | 11.302 | 11.302 | 11.302 | 11.302 | 0 |
| 2024-04-05 | 11.302 | 11.302 | 11.302 | 11.302 | 11.302 | 40 |
| 2024-04-04 | 12.162 | 12.186 | 12.162 | 12.186 | 12.186 | 279 |
| 2024-04-03 | 11.555 | 11.555 | 11.555 | 11.555 | 11.555 | 0 |
| 2024-04-02 | 11.555 | 11.555 | 11.555 | 11.555 | 11.555 | 83 |
| 2024-03-28 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 0 |
| 2024-03-27 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 8 |
| 2024-03-26 | 11.495 | 11.495 | 11.495 | 11.495 | 11.495 | 858 |
| 2024-03-25 | 11.988 | 11.988 | 11.988 | 11.988 | 11.988 | 0 |
| 2024-03-22 | 11.944 | 11.990 | 11.845 | 11.988 | 11.988 | 3,000 |
| 2024-03-21 | 12.285 | 12.285 | 12.165 | 12.165 | 12.165 | 201 |
| 2024-03-20 | 12.060 | 12.060 | 12.050 | 12.050 | 12.050 | 0 |
| 2024-03-19 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 0 |
| 2024-03-18 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 0 |
| 2024-03-15 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 0 |
| 2024-03-14 | 10.318 | 10.510 | 10.318 | 10.510 | 10.510 | 219 |
| 2024-03-13 | 10.798 | 10.798 | 10.760 | 10.786 | 10.786 | 205 |
| 2024-03-12 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 180 |
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.