Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 11.570 | 11.570 | 11.570 | 11.570 | 11.570 | 100 |
| 2024-03-08 | 12.838 | 12.838 | 12.838 | 12.838 | 12.838 | 0 |
| 2024-03-07 | 12.838 | 12.838 | 12.838 | 12.838 | 12.838 | 0 |
| 2024-03-06 | 12.530 | 12.838 | 12.502 | 12.838 | 12.838 | 169 |
| 2024-03-05 | 12.300 | 12.605 | 12.300 | 12.605 | 12.605 | 96 |
| 2024-03-04 | 12.515 | 12.564 | 12.515 | 12.564 | 12.564 | 47 |
| 2024-03-01 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | 0 |
| 2024-02-29 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 0 |
| 2024-02-28 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 196 |
| 2024-02-27 | 13.235 | 13.235 | 13.235 | 13.235 | 13.235 | 0 |
| 2024-02-26 | 13.235 | 13.235 | 13.235 | 13.235 | 13.235 | 0 |
| 2024-02-23 | 13.235 | 13.235 | 13.235 | 13.235 | 13.235 | 23 |
| 2024-02-22 | 12.465 | 12.465 | 12.465 | 12.465 | 12.465 | 0 |
| 2024-02-21 | 12.465 | 12.465 | 12.465 | 12.465 | 12.465 | 0 |
| 2024-02-20 | 12.790 | 12.790 | 12.465 | 12.465 | 12.465 | 243 |
| 2024-02-19 | 12.835 | 12.835 | 12.835 | 12.835 | 12.835 | 0 |
| 2024-02-16 | 12.244 | 12.835 | 12.244 | 12.835 | 12.835 | 589 |
| 2024-02-15 | 12.125 | 12.125 | 12.125 | 12.125 | 12.125 | 133 |
| 2024-02-14 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2024-02-13 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 50 |
| 2024-02-12 | 13.165 | 13.165 | 11.692 | 11.692 | 11.692 | 211 |
| 2024-02-09 | 13.650 | 13.798 | 13.435 | 13.435 | 13.435 | 611 |
| 2024-02-08 | 13.615 | 13.941 | 13.615 | 13.941 | 13.941 | 145 |
| 2024-02-07 | 12.572 | 12.572 | 12.572 | 12.572 | 12.572 | 0 |
| 2024-02-06 | 12.572 | 12.572 | 12.572 | 12.572 | 12.572 | 188 |
| 2024-02-05 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | 0 |
| 2024-02-02 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | 0 |
| 2024-02-01 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | 0 |
| 2024-01-31 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | 0 |
| 2024-01-30 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | 0 |
| 2024-01-29 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | 527 |
| 2024-01-26 | 11.652 | 11.652 | 11.652 | 11.652 | 11.652 | 0 |
| 2024-01-25 | 11.388 | 11.652 | 11.388 | 11.652 | 11.652 | 379 |
| 2024-01-24 | 10.949 | 10.949 | 10.932 | 10.932 | 10.932 | 651 |
| 2024-01-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-01-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-01-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 200 |
| 2024-01-18 | 10.874 | 11.032 | 10.874 | 11.032 | 11.032 | 327 |
| 2024-01-17 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 0 |
| 2024-01-16 | 10.730 | 11.010 | 10.670 | 11.010 | 11.010 | 345 |
| 2024-01-15 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 0 |
| 2024-01-12 | 10.779 | 11.070 | 10.779 | 11.070 | 11.070 | 1,373 |
| 2024-01-11 | 10.378 | 10.545 | 10.378 | 10.545 | 10.545 | 102 |
| 2024-01-10 | 10.150 | 10.195 | 10.069 | 10.195 | 10.195 | 324 |
| 2024-01-09 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2024-01-08 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2024-01-05 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2024-01-04 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2024-01-03 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2024-01-02 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2023-12-29 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2023-12-28 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2023-12-27 | 8.228 | 8.228 | 8.228 | 8.228 | 8.228 | 0 |
| 2023-12-22 | 8.271 | 8.271 | 8.228 | 8.228 | 8.228 | 139 |
| 2023-12-21 | 8.039 | 8.039 | 8.039 | 8.039 | 8.039 | 0 |
| 2023-12-20 | 8.039 | 8.039 | 8.039 | 8.039 | 8.039 | 150 |
| 2023-12-19 | 7.169 | 7.169 | 7.169 | 7.169 | 7.169 | 0 |
| 2023-12-18 | 7.169 | 7.169 | 7.169 | 7.169 | 7.169 | 0 |
| 2023-12-15 | 7.169 | 7.169 | 7.169 | 7.169 | 7.169 | 80 |
| 2023-12-13 | 7.267 | 7.267 | 7.267 | 7.267 | 7.267 | 0 |
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.