Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-07-08 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-07-07 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-07-06 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-07-05 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-07-04 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-07-01 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-06-30 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 0 |
| 2022-06-29 | 1.190 | 1.190 | 1.190 | 1.190 | 14.281 | 416 |
| 2022-06-28 | 1.285 | 1.285 | 1.285 | 1.285 | 15.420 | 0 |
| 2022-06-27 | 1.285 | 1.285 | 1.285 | 1.285 | 15.420 | 0 |
| 2022-06-24 | 1.282 | 1.285 | 1.282 | 1.285 | 15.420 | 283 |
| 2022-06-23 | 1.110 | 1.110 | 1.110 | 1.110 | 13.320 | 12 |
| 2022-06-22 | 1.128 | 1.128 | 1.128 | 1.128 | 13.536 | 0 |
| 2022-06-21 | 1.125 | 1.129 | 1.125 | 1.128 | 13.536 | 216 |
| 2022-06-20 | 1.082 | 1.082 | 1.082 | 1.082 | 12.984 | 0 |
| 2022-06-17 | 1.082 | 1.082 | 1.082 | 1.082 | 12.984 | 23 |
| 2022-06-16 | 1.090 | 1.090 | 1.090 | 1.090 | 13.080 | 0 |
| 2022-06-15 | 1.082 | 1.090 | 1.082 | 1.090 | 13.080 | 690 |
| 2022-06-14 | 1.078 | 1.078 | 1.075 | 1.075 | 12.900 | 815 |
| 2022-06-13 | 1.095 | 1.095 | 1.095 | 1.095 | 13.140 | 16 |
| 2022-06-10 | 1.211 | 1.211 | 1.201 | 1.201 | 14.414 | 21 |
| 2022-06-09 | 1.361 | 1.361 | 1.361 | 1.361 | 16.326 | 2 |
| 2022-06-08 | 1.271 | 1.271 | 1.271 | 1.271 | 15.246 | 0 |
| 2022-06-07 | 1.072 | 1.291 | 1.070 | 1.271 | 15.246 | 837 |
| 2022-06-06 | 1.358 | 1.360 | 1.238 | 1.260 | 15.120 | 2,267 |
| 2022-06-01 | 1.275 | 1.275 | 1.275 | 1.275 | 15.300 | 0 |
| 2022-05-31 | 1.275 | 1.275 | 1.275 | 1.275 | 15.300 | 0 |
| 2022-05-30 | 1.275 | 1.275 | 1.275 | 1.275 | 15.300 | 0 |
| 2022-05-27 | 1.275 | 1.275 | 1.275 | 1.275 | 15.300 | 0 |
| 2022-05-26 | 1.275 | 1.275 | 1.275 | 1.275 | 15.300 | 16 |
| 2022-05-25 | 1.330 | 1.330 | 1.330 | 1.330 | 15.960 | 0 |
| 2022-05-24 | 1.330 | 1.330 | 1.330 | 1.330 | 15.960 | 0 |
| 2022-05-23 | 1.330 | 1.330 | 1.330 | 1.330 | 15.960 | 0 |
| 2022-05-20 | 1.330 | 1.330 | 1.330 | 1.330 | 15.960 | 666 |
| 2022-05-19 | 1.195 | 1.195 | 1.195 | 1.195 | 14.340 | 833 |
| 2022-05-18 | 1.105 | 1.105 | 1.105 | 1.105 | 13.260 | 0 |
| 2022-05-17 | 1.105 | 1.105 | 1.105 | 1.105 | 13.260 | 0 |
| 2022-05-16 | 1.105 | 1.105 | 1.105 | 1.105 | 13.260 | 0 |
| 2022-05-13 | 1.105 | 1.108 | 1.105 | 1.105 | 13.260 | 1,516 |
| 2022-05-12 | 1.132 | 1.132 | 1.060 | 1.060 | 12.720 | 3,163 |
| 2022-05-11 | 1.108 | 1.108 | 1.008 | 1.009 | 12.112 | 821 |
| 2022-05-10 | 1.188 | 1.188 | 1.188 | 1.188 | 14.256 | 0 |
| 2022-05-09 | 1.168 | 1.188 | 1.160 | 1.188 | 14.256 | 850 |
| 2022-05-06 | 1.272 | 1.272 | 1.271 | 1.271 | 15.248 | 191 |
| 2022-05-05 | 1.360 | 1.360 | 1.360 | 1.360 | 16.320 | 0 |
| 2022-05-04 | 1.360 | 1.360 | 1.360 | 1.360 | 16.320 | 1,666 |
| 2022-05-03 | 1.400 | 1.400 | 1.392 | 1.392 | 16.704 | 64 |
| 2022-04-29 | 1.555 | 1.557 | 1.505 | 1.508 | 18.096 | 175 |
| 2022-04-28 | 1.552 | 1.552 | 1.552 | 1.552 | 18.624 | 0 |
| 2022-04-27 | 1.552 | 1.552 | 1.552 | 1.552 | 18.624 | 0 |
| 2022-04-26 | 1.552 | 1.552 | 1.552 | 1.552 | 18.624 | 0 |
| 2022-04-25 | 1.552 | 1.552 | 1.552 | 1.552 | 18.624 | 0 |
| 2022-04-22 | 1.555 | 1.555 | 1.552 | 1.552 | 18.624 | 50 |
| 2022-04-21 | 1.602 | 1.602 | 1.565 | 1.565 | 18.780 | 40 |
| 2022-04-20 | 1.638 | 1.700 | 1.638 | 1.678 | 20.136 | 526 |
| 2022-04-19 | 1.670 | 1.747 | 1.670 | 1.747 | 20.964 | 20 |
| 2022-04-14 | 1.588 | 2.105 | 1.582 | 1.775 | 21.300 | 8,334 |
| 2022-04-13 | 1.492 | 1.492 | 1.492 | 1.492 | 17.904 | 0 |
| 2022-04-12 | 1.492 | 1.492 | 1.492 | 1.492 | 17.904 | 0 |
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.