Verastem, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	8.120	8.265	8.120	8.265	8.265	25
2023-06-23	9.135	9.135	8.630	8.630	8.630	177
2023-06-22	9.905	9.905	9.905	9.905	9.905	0
2023-06-21	9.905	9.905	9.905	9.905	9.905	0
2023-06-20	9.905	9.905	9.905	9.905	9.905	100
2023-06-19	10.402	10.402	10.402	10.402	10.402	0
2023-06-16	9.978	10.995	9.958	10.402	10.402	2,470
2023-06-15	10.470	11.848	10.470	11.622	11.622	1,350
2023-06-14	9.554	9.554	9.554	9.554	9.554	100
2023-06-13	11.064	11.064	11.064	11.064	11.064	0
2023-06-12	10.788	11.064	10.788	11.064	11.064	297
2023-06-09	11.123	11.123	11.123	11.123	11.123	0
2023-06-08	11.123	11.123	11.123	11.123	11.123	0
2023-06-07	11.123	11.123	11.123	11.123	11.123	32
2023-06-06	12.680	12.845	11.523	11.523	11.523	1,163
2023-06-05	11.970	12.795	11.910	12.142	12.142	2,768
2023-06-02	10.790	10.790	10.790	10.790	10.790	0
2023-06-01	10.790	10.790	10.790	10.790	10.790	0
2023-05-31	0.969	1.065	0.899	0.899	10.790	1,882
2023-05-30	1.061	1.260	1.020	1.035	12.420	3,603
2023-05-26	0.500	1.192	0.500	1.003	12.030	21,919
2023-05-25	0.420	0.420	0.420	0.420	5.039	8
2023-05-24	0.454	0.454	0.454	0.454	5.444	0
2023-05-23	0.454	0.454	0.454	0.454	5.444	0
2023-05-22	0.453	0.454	0.453	0.454	5.444	233
2023-05-19	0.450	0.450	0.450	0.450	5.400	333
2023-05-18	0.400	0.400	0.400	0.400	4.798	0
2023-05-17	0.407	0.407	0.400	0.400	4.798	21
2023-05-16	0.411	0.411	0.411	0.411	4.937	0
2023-05-15	0.411	0.411	0.411	0.411	4.937	0
2023-05-12	0.410	0.411	0.410	0.411	4.937	166
2023-05-11	0.430	0.430	0.430	0.430	5.160	8
2023-05-10	0.445	0.445	0.445	0.445	5.340	0
2023-05-09	0.445	0.445	0.445	0.445	5.340	0
2023-05-05	0.445	0.445	0.445	0.445	5.340	0
2023-05-04	0.445	0.445	0.445	0.445	5.340	0
2023-05-03	0.445	0.445	0.445	0.445	5.340	0
2023-05-02	0.445	0.445	0.445	0.445	5.340	253
2023-04-28	0.375	0.375	0.375	0.375	4.495	0
2023-04-27	0.371	0.375	0.371	0.375	4.495	633
2023-04-26	0.379	0.379	0.379	0.379	4.553	0
2023-04-25	0.379	0.379	0.379	0.379	4.553	166
2023-04-24	0.390	0.405	0.371	0.380	4.560	802
2023-04-21	0.388	0.388	0.381	0.381	4.572	0
2023-04-20	0.385	0.385	0.385	0.385	4.624	0
2023-04-19	0.385	0.385	0.385	0.385	4.624	0
2023-04-18	0.385	0.385	0.385	0.385	4.624	0
2023-04-17	0.385	0.385	0.385	0.385	4.624	0
2023-04-14	0.385	0.385	0.385	0.385	4.624	0
2023-04-13	0.385	0.385	0.385	0.385	4.624	3
2023-04-12	0.399	0.399	0.399	0.399	4.792	100
2023-04-11	0.393	0.393	0.393	0.393	4.711	8
2023-04-06	0.420	0.420	0.419	0.419	5.033	150
2023-04-05	0.380	0.380	0.380	0.380	4.560	0
2023-04-04	0.380	0.380	0.380	0.380	4.560	583
2023-04-03	0.440	0.440	0.440	0.440	5.274	0
2023-03-31	0.440	0.440	0.440	0.440	5.274	0
2023-03-30	0.440	0.440	0.440	0.440	5.274	12
2023-03-29	0.438	0.438	0.438	0.438	5.256	9
2023-03-28	0.420	0.420	0.420	0.420	5.044	0

← NewerPage 15 of 22 · 1,265 trading daysOlder →

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.