Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 9.502 | 9.502 | 9.502 | 9.502 | 9.502 | 93 |
| 2023-09-18 | 9.820 | 10.080 | 9.820 | 10.075 | 10.075 | 571 |
| 2023-09-15 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2023-09-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2023-09-13 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2023-09-12 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2023-09-11 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 600 |
| 2023-09-08 | 9.835 | 9.835 | 9.835 | 9.835 | 9.835 | 0 |
| 2023-09-07 | 9.835 | 9.835 | 9.835 | 9.835 | 9.835 | 0 |
| 2023-09-06 | 9.835 | 9.835 | 9.835 | 9.835 | 9.835 | 0 |
| 2023-09-05 | 9.815 | 9.835 | 9.815 | 9.835 | 9.835 | 400 |
| 2023-09-04 | 9.758 | 9.758 | 9.758 | 9.758 | 9.758 | 0 |
| 2023-09-01 | 9.850 | 9.850 | 9.758 | 9.758 | 9.758 | 169 |
| 2023-08-31 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-08-30 | 9.770 | 9.770 | 9.750 | 9.750 | 9.750 | 452 |
| 2023-08-29 | 10.061 | 10.061 | 10.061 | 10.061 | 10.061 | 60 |
| 2023-08-25 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 0 |
| 2023-08-24 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 0 |
| 2023-08-23 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 1,000 |
| 2023-08-22 | 9.757 | 9.814 | 9.757 | 9.814 | 9.814 | 31 |
| 2023-08-21 | 10.935 | 10.935 | 10.935 | 10.935 | 10.935 | 55 |
| 2023-08-18 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 100 |
| 2023-08-17 | 9.792 | 9.792 | 9.792 | 9.792 | 9.792 | 0 |
| 2023-08-16 | 9.792 | 9.792 | 9.792 | 9.792 | 9.792 | 0 |
| 2023-08-15 | 9.792 | 9.792 | 9.792 | 9.792 | 9.792 | 0 |
| 2023-08-14 | 9.792 | 9.792 | 9.792 | 9.792 | 9.792 | 0 |
| 2023-08-11 | 9.792 | 9.792 | 9.792 | 9.792 | 9.792 | 0 |
| 2023-08-10 | 9.792 | 9.792 | 9.792 | 9.792 | 9.792 | 93 |
| 2023-08-09 | 10.505 | 10.505 | 10.350 | 10.397 | 10.397 | 615 |
| 2023-08-08 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 531 |
| 2023-08-07 | 10.370 | 10.370 | 9.641 | 9.641 | 9.641 | 460 |
| 2023-08-04 | 11.061 | 11.061 | 11.061 | 11.061 | 11.061 | 1 |
| 2023-08-03 | 10.148 | 10.148 | 10.148 | 10.148 | 10.148 | 100 |
| 2023-08-02 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2023-08-01 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2023-07-31 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 100 |
| 2023-07-28 | 10.040 | 10.525 | 10.040 | 10.525 | 10.525 | 416 |
| 2023-07-27 | 9.496 | 9.496 | 9.496 | 9.496 | 9.496 | 0 |
| 2023-07-26 | 9.271 | 9.498 | 9.200 | 9.496 | 9.496 | 1,236 |
| 2023-07-25 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 90 |
| 2023-07-24 | 9.968 | 10.171 | 9.621 | 9.621 | 9.621 | 593 |
| 2023-07-21 | 9.190 | 9.800 | 9.190 | 9.756 | 9.756 | 849 |
| 2023-07-20 | 9.119 | 9.119 | 9.119 | 9.119 | 9.119 | 0 |
| 2023-07-19 | 9.119 | 9.119 | 9.119 | 9.119 | 9.119 | 59 |
| 2023-07-18 | 9.269 | 9.269 | 9.269 | 9.269 | 9.269 | 0 |
| 2023-07-17 | 9.265 | 9.269 | 9.265 | 9.269 | 9.269 | 110 |
| 2023-07-14 | 8.819 | 8.819 | 8.819 | 8.819 | 8.819 | 0 |
| 2023-07-13 | 8.836 | 8.836 | 8.754 | 8.819 | 8.819 | 750 |
| 2023-07-12 | 8.882 | 9.070 | 8.882 | 9.007 | 9.007 | 920 |
| 2023-07-11 | 8.672 | 8.695 | 8.550 | 8.695 | 8.695 | 540 |
| 2023-07-10 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-07-07 | 7.905 | 8.020 | 7.905 | 8.020 | 8.020 | 168 |
| 2023-07-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 148 |
| 2023-07-05 | 7.830 | 7.999 | 7.830 | 7.999 | 7.999 | 954 |
| 2023-07-04 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2023-07-03 | 7.545 | 7.630 | 7.542 | 7.630 | 7.630 | 567 |
| 2023-06-30 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 1 |
| 2023-06-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-06-28 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,124 |
| 2023-06-27 | 8.445 | 8.445 | 8.205 | 8.205 | 8.205 | 549 |
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.