Verastem, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.370	0.370	0.370	0.370	4.440	0
2022-12-29	0.370	0.370	0.370	0.370	4.440	303
2022-12-28	0.378	0.378	0.378	0.378	4.532	0
2022-12-23	0.379	0.379	0.378	0.378	4.532	141
2022-12-22	0.379	0.379	0.378	0.378	4.532	141
2022-12-21	0.471	0.471	0.471	0.471	5.652	0
2022-12-20	0.471	0.471	0.471	0.471	5.652	0
2022-12-19	0.471	0.471	0.471	0.471	5.652	0
2022-12-16	0.471	0.471	0.471	0.471	5.652	0
2022-12-15	0.471	0.471	0.471	0.471	5.652	0
2022-12-14	0.471	0.471	0.471	0.471	5.652	66
2022-12-13	0.471	0.471	0.471	0.471	5.652	66
2022-12-12	0.420	0.420	0.420	0.420	5.040	0
2022-12-09	0.420	0.420	0.420	0.420	5.040	0
2022-12-08	0.420	0.420	0.420	0.420	5.040	0
2022-12-07	0.420	0.420	0.420	0.420	5.040	0
2022-12-06	0.420	0.420	0.420	0.420	5.040	0
2022-12-05	0.420	0.420	0.420	0.420	5.040	41
2022-12-02	0.420	0.420	0.420	0.420	5.040	0
2022-12-01	0.420	0.420	0.420	0.420	5.040	0
2022-11-30	0.420	0.420	0.420	0.420	5.040	0
2022-11-29	0.413	0.420	0.413	0.420	5.040	140
2022-11-28	0.370	0.370	0.370	0.370	4.442	0
2022-11-25	0.370	0.370	0.370	0.370	4.442	0
2022-11-24	0.370	0.370	0.370	0.370	4.442	0
2022-11-23	0.370	0.370	0.370	0.370	4.442	0
2022-11-22	0.370	0.370	0.370	0.370	4.442	0
2022-11-21	0.370	0.370	0.370	0.370	4.442	0
2022-11-18	0.370	0.370	0.370	0.370	4.442	0
2022-11-17	0.370	0.370	0.370	0.370	4.442	0
2022-11-16	0.370	0.370	0.370	0.370	4.442	0
2022-11-15	0.370	0.370	0.370	0.370	4.442	0
2022-11-14	0.370	0.370	0.370	0.370	4.442	0
2022-11-11	0.370	0.370	0.370	0.370	4.442	0
2022-11-10	0.380	0.380	0.370	0.370	4.442	1,425
2022-11-09	0.411	0.411	0.411	0.411	4.937	0
2022-11-08	0.411	0.411	0.411	0.411	4.937	0
2022-11-07	0.411	0.411	0.411	0.411	4.937	0
2022-11-04	0.411	0.411	0.411	0.411	4.937	533
2022-11-03	0.400	0.400	0.400	0.400	4.798	0
2022-11-02	0.411	0.411	0.400	0.400	4.798	541
2022-11-01	0.431	0.431	0.431	0.431	5.167	133
2022-10-31	0.360	0.360	0.360	0.360	4.318	0
2022-10-28	0.360	0.360	0.360	0.360	4.318	83
2022-10-27	0.350	0.350	0.350	0.350	4.200	0
2022-10-26	0.395	0.395	0.350	0.350	4.200	209
2022-10-25	0.320	0.325	0.320	0.325	3.905	950
2022-10-24	0.310	0.310	0.310	0.310	3.720	904
2022-10-21	0.300	0.300	0.300	0.300	3.598	0
2022-10-20	0.300	0.300	0.300	0.300	3.598	25
2022-10-19	0.323	0.323	0.313	0.313	3.756	326
2022-10-18	0.360	0.360	0.360	0.360	4.320	483
2022-10-17	0.378	0.378	0.378	0.378	4.538	7
2022-10-14	0.378	0.378	0.378	0.378	4.536	83
2022-10-13	0.384	0.384	0.384	0.384	4.610	75
2022-10-12	0.415	0.415	0.415	0.415	4.975	111
2022-10-11	0.458	0.460	0.454	0.454	5.449	879
2022-10-10	0.583	0.583	0.583	0.583	6.991	0
2022-10-07	0.583	0.583	0.583	0.583	6.991	0
2022-10-06	0.583	0.583	0.583	0.583	6.991	0

← NewerPage 17 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.