Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 6.875 | 7.267 | 6.875 | 7.267 | 7.267 | 111 |
| 2023-12-11 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-12-08 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 4 |
| 2023-12-07 | 7.483 | 7.483 | 7.483 | 7.483 | 7.483 | 0 |
| 2023-12-06 | 7.483 | 7.483 | 7.483 | 7.483 | 7.483 | 0 |
| 2023-12-05 | 7.392 | 7.483 | 7.392 | 7.483 | 7.483 | 101 |
| 2023-12-04 | 7.171 | 7.171 | 7.171 | 7.171 | 7.171 | 343 |
| 2023-12-01 | 6.606 | 6.606 | 6.606 | 6.606 | 6.606 | 0 |
| 2023-11-30 | 6.606 | 6.606 | 6.606 | 6.606 | 6.606 | 50 |
| 2023-11-29 | 6.693 | 6.693 | 6.693 | 6.693 | 6.693 | 0 |
| 2023-11-28 | 6.693 | 6.693 | 6.693 | 6.693 | 6.693 | 0 |
| 2023-11-27 | 6.693 | 6.693 | 6.693 | 6.693 | 6.693 | 1,000 |
| 2023-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2023-11-15 | 6.341 | 6.341 | 6.341 | 6.341 | 6.341 | 0 |
| 2023-11-14 | 6.321 | 6.341 | 6.321 | 6.341 | 6.341 | 406 |
| 2023-11-13 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-10 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-09 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-08 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-07 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-06 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-03 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-02 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-11-01 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-10-31 | 6.328 | 6.328 | 6.328 | 6.328 | 6.328 | 0 |
| 2023-10-30 | 6.355 | 6.355 | 6.328 | 6.328 | 6.328 | 711 |
| 2023-10-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2023-10-19 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-10-18 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-10-17 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-10-16 | 7.890 | 8.030 | 7.885 | 8.030 | 8.030 | 332 |
| 2023-10-13 | 7.991 | 7.991 | 7.991 | 7.991 | 7.991 | 0 |
| 2023-10-12 | 7.991 | 7.991 | 7.991 | 7.991 | 7.991 | 0 |
| 2023-10-11 | 8.097 | 8.102 | 7.991 | 7.991 | 7.991 | 1,071 |
| 2023-10-10 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 0 |
| 2023-10-09 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 0 |
| 2023-10-06 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 0 |
| 2023-10-05 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 0 |
| 2023-10-04 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 100 |
| 2023-10-03 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 0 |
| 2023-10-02 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 170 |
| 2023-09-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 308 |
| 2023-09-28 | 9.295 | 9.295 | 9.295 | 9.295 | 9.295 | 0 |
| 2023-09-27 | 9.295 | 9.295 | 9.295 | 9.295 | 9.295 | 20 |
| 2023-09-26 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2023-09-25 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2023-09-22 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2023-09-21 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 40 |
| 2023-09-20 | 9.502 | 9.502 | 9.502 | 9.502 | 9.502 | 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.