Verastem, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.420	0.420	0.420	0.420	5.044	0
2023-03-24	0.420	0.420	0.420	0.420	5.044	50
2023-03-23	0.440	0.440	0.440	0.440	5.280	0
2023-03-22	0.440	0.440	0.440	0.440	5.280	0
2023-03-21	0.440	0.440	0.440	0.440	5.280	0
2023-03-20	0.430	0.440	0.430	0.440	5.280	42
2023-03-17	0.441	0.441	0.441	0.441	5.286	20
2023-03-16	0.450	0.450	0.450	0.450	5.399	83
2023-03-15	0.437	0.437	0.437	0.437	5.243	41
2023-03-14	0.452	0.452	0.452	0.452	5.420	0
2023-03-13	0.452	0.452	0.452	0.452	5.420	875
2023-03-10	0.376	0.376	0.376	0.376	4.514	0
2023-03-09	0.444	0.450	0.444	0.450	5.400	209
2023-03-08	0.465	0.465	0.465	0.465	5.585	0
2023-03-07	0.465	0.465	0.465	0.465	5.585	0
2023-03-06	0.495	0.495	0.465	0.465	5.585	75
2023-03-03	0.480	0.480	0.480	0.480	5.760	0
2023-03-02	0.480	0.480	0.480	0.480	5.760	540
2023-03-01	0.510	0.510	0.510	0.510	6.120	0
2023-02-28	0.538	0.538	0.510	0.510	6.120	715
2023-02-27	0.495	0.521	0.490	0.490	5.880	1,666
2023-02-24	0.655	0.655	0.655	0.655	7.860	0
2023-02-23	0.655	0.655	0.655	0.655	7.860	0
2023-02-22	0.655	0.655	0.655	0.655	7.860	0
2023-02-21	0.655	0.655	0.655	0.655	7.860	0
2023-02-20	0.655	0.655	0.655	0.655	7.860	0
2023-02-17	0.655	0.655	0.655	0.655	7.860	0
2023-02-16	0.655	0.655	0.655	0.655	7.860	0
2023-02-15	0.655	0.655	0.655	0.655	7.860	0
2023-02-14	0.655	0.655	0.655	0.655	7.860	0
2023-02-13	0.655	0.655	0.655	0.655	7.860	0
2023-02-10	0.655	0.655	0.655	0.655	7.860	0
2023-02-09	0.660	0.660	0.655	0.655	7.860	2,499
2023-02-08	0.711	0.711	0.700	0.700	8.400	2
2023-02-07	0.692	0.692	0.692	0.692	8.302	0
2023-02-06	0.692	0.692	0.692	0.692	8.302	0
2023-02-03	0.692	0.692	0.692	0.692	8.302	0
2023-02-02	0.660	0.667	0.660	0.667	8.003	107
2023-02-01	0.660	0.660	0.660	0.660	7.922	0
2023-01-31	0.660	0.660	0.660	0.660	7.922	0
2023-01-30	0.660	0.660	0.660	0.660	7.922	0
2023-01-27	0.663	0.663	0.660	0.660	7.922	10
2023-01-26	0.650	0.680	0.650	0.680	8.155	1,504
2023-01-25	0.576	0.576	0.576	0.576	6.907	0
2023-01-24	0.576	0.576	0.576	0.576	6.907	0
2023-01-23	0.576	0.576	0.576	0.576	6.907	7
2023-01-20	0.561	0.561	0.561	0.561	6.734	44
2023-01-19	0.567	0.567	0.551	0.551	6.612	76
2023-01-18	0.580	0.580	0.580	0.580	6.960	150
2023-01-17	0.580	0.580	0.580	0.580	6.960	0
2023-01-16	0.580	0.580	0.580	0.580	6.960	0
2023-01-13	0.580	0.580	0.580	0.580	6.960	150
2023-01-12	0.580	0.580	0.580	0.580	6.960	150
2023-01-11	0.562	0.562	0.562	0.562	6.740	66
2023-01-10	0.450	0.450	0.450	0.450	5.396	0
2023-01-09	0.450	0.450	0.450	0.450	5.396	0
2023-01-06	0.450	0.450	0.450	0.450	5.396	0
2023-01-05	0.450	0.450	0.450	0.450	5.396	8
2023-01-04	0.370	0.370	0.370	0.370	4.440	0
2023-01-03	0.370	0.370	0.370	0.370	4.440	0

← NewerPage 16 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.