Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 0.583 | 0.583 | 0.583 | 0.583 | 6.991 | 0 |
| 2022-10-04 | 0.581 | 0.583 | 0.581 | 0.583 | 6.991 | 33 |
| 2022-10-03 | 0.872 | 0.872 | 0.872 | 0.872 | 10.465 | 0 |
| 2022-09-30 | 0.872 | 0.872 | 0.872 | 0.872 | 10.465 | 25 |
| 2022-09-29 | 1.005 | 1.005 | 1.005 | 1.005 | 12.060 | 0 |
| 2022-09-28 | 1.005 | 1.005 | 1.005 | 1.005 | 12.060 | 0 |
| 2022-09-27 | 1.005 | 1.005 | 1.005 | 1.005 | 12.060 | 0 |
| 2022-09-26 | 1.005 | 1.005 | 1.005 | 1.005 | 12.060 | 0 |
| 2022-09-23 | 1.005 | 1.005 | 1.005 | 1.005 | 12.060 | 0 |
| 2022-09-22 | 1.005 | 1.009 | 1.000 | 1.005 | 12.060 | 43 |
| 2022-09-21 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-09-20 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-09-16 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-09-15 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-09-14 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 8 |
| 2022-09-13 | 1.295 | 1.295 | 1.295 | 1.295 | 15.540 | 0 |
| 2022-09-12 | 1.295 | 1.295 | 1.295 | 1.295 | 15.540 | 0 |
| 2022-09-09 | 1.292 | 1.295 | 1.292 | 1.295 | 15.540 | 241 |
| 2022-09-08 | 1.260 | 1.260 | 1.240 | 1.252 | 15.024 | 1,229 |
| 2022-09-07 | 1.188 | 1.198 | 1.188 | 1.195 | 14.340 | 241 |
| 2022-09-06 | 1.320 | 1.320 | 1.320 | 1.320 | 15.840 | 0 |
| 2022-09-05 | 1.320 | 1.320 | 1.320 | 1.320 | 15.840 | 0 |
| 2022-09-02 | 1.332 | 1.332 | 1.320 | 1.320 | 15.840 | 316 |
| 2022-09-01 | 1.320 | 1.320 | 1.320 | 1.320 | 15.840 | 0 |
| 2022-08-31 | 1.320 | 1.320 | 1.320 | 1.320 | 15.840 | 0 |
| 2022-08-30 | 1.320 | 1.320 | 1.320 | 1.320 | 15.840 | 0 |
| 2022-08-26 | 1.332 | 1.332 | 1.320 | 1.320 | 15.840 | 316 |
| 2022-08-25 | 1.211 | 1.211 | 1.211 | 1.211 | 14.528 | 0 |
| 2022-08-24 | 1.212 | 1.212 | 1.211 | 1.211 | 14.528 | 2,524 |
| 2022-08-23 | 1.178 | 1.178 | 1.178 | 1.178 | 14.141 | 0 |
| 2022-08-22 | 1.178 | 1.180 | 1.175 | 1.178 | 14.141 | 1,466 |
| 2022-08-19 | 1.392 | 1.392 | 1.392 | 1.392 | 16.704 | 0 |
| 2022-08-18 | 1.392 | 1.392 | 1.392 | 1.392 | 16.704 | 0 |
| 2022-08-17 | 1.392 | 1.392 | 1.392 | 1.392 | 16.704 | 0 |
| 2022-08-16 | 1.392 | 1.392 | 1.392 | 1.392 | 16.704 | 0 |
| 2022-08-15 | 1.395 | 1.395 | 1.391 | 1.392 | 16.704 | 1,683 |
| 2022-08-12 | 1.268 | 1.268 | 1.268 | 1.268 | 15.216 | 0 |
| 2022-08-11 | 1.268 | 1.268 | 1.268 | 1.268 | 15.216 | 0 |
| 2022-08-10 | 1.268 | 1.270 | 1.265 | 1.268 | 15.216 | 545 |
| 2022-08-09 | 1.222 | 1.255 | 1.222 | 1.250 | 15.000 | 878 |
| 2022-08-08 | 1.279 | 1.280 | 1.279 | 1.280 | 15.360 | 16 |
| 2022-08-05 | 1.131 | 1.131 | 1.131 | 1.131 | 13.568 | 0 |
| 2022-08-04 | 1.132 | 1.132 | 1.131 | 1.131 | 13.568 | 4 |
| 2022-08-03 | 1.092 | 1.092 | 1.092 | 1.092 | 13.104 | 0 |
| 2022-08-02 | 1.088 | 1.092 | 1.088 | 1.092 | 13.104 | 225 |
| 2022-08-01 | 1.115 | 1.115 | 1.115 | 1.115 | 13.380 | 0 |
| 2022-07-29 | 1.115 | 1.115 | 1.115 | 1.115 | 13.380 | 0 |
| 2022-07-28 | 1.115 | 1.115 | 1.115 | 1.115 | 13.380 | 0 |
| 2022-07-27 | 1.115 | 1.115 | 1.115 | 1.115 | 13.380 | 191 |
| 2022-07-26 | 1.232 | 1.232 | 1.232 | 1.232 | 14.784 | 0 |
| 2022-07-25 | 1.232 | 1.232 | 1.232 | 1.232 | 14.784 | 0 |
| 2022-07-22 | 1.232 | 1.232 | 1.232 | 1.232 | 14.784 | 0 |
| 2022-07-21 | 1.232 | 1.232 | 1.232 | 1.232 | 14.784 | 8 |
| 2022-07-20 | 1.225 | 1.225 | 1.225 | 1.225 | 14.700 | 4 |
| 2022-07-19 | 1.120 | 1.120 | 1.120 | 1.120 | 13.441 | 0 |
| 2022-07-18 | 1.120 | 1.120 | 1.120 | 1.120 | 13.441 | 0 |
| 2022-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 13.441 | 0 |
| 2022-07-14 | 1.120 | 1.120 | 1.120 | 1.120 | 13.441 | 0 |
| 2022-07-13 | 1.120 | 1.120 | 1.120 | 1.120 | 13.441 | 0 |
| 2022-07-12 | 1.095 | 1.120 | 1.095 | 1.120 | 13.441 | 150 |
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.