Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1.492 | 1.492 | 1.492 | 1.492 | 17.904 | 16 |
| 2022-04-08 | 1.570 | 1.570 | 1.570 | 1.570 | 18.840 | 833 |
| 2022-04-07 | 1.540 | 1.540 | 1.540 | 1.540 | 18.479 | 0 |
| 2022-04-06 | 1.540 | 1.540 | 1.540 | 1.540 | 18.479 | 25 |
| 2022-04-05 | 1.440 | 1.440 | 1.440 | 1.440 | 17.279 | 0 |
| 2022-04-04 | 1.429 | 1.440 | 1.429 | 1.440 | 17.279 | 41 |
| 2022-04-01 | 1.442 | 1.442 | 1.442 | 1.442 | 17.304 | 0 |
| 2022-03-31 | 1.442 | 1.442 | 1.442 | 1.442 | 17.304 | 8 |
| 2022-03-30 | 1.465 | 1.468 | 1.465 | 1.468 | 17.616 | 175 |
| 2022-03-29 | 1.288 | 1.288 | 1.288 | 1.288 | 15.456 | 0 |
| 2022-03-28 | 1.288 | 1.288 | 1.288 | 1.288 | 15.456 | 83 |
| 2022-03-25 | 1.280 | 1.280 | 1.280 | 1.280 | 15.360 | 0 |
| 2022-03-24 | 1.280 | 1.280 | 1.280 | 1.280 | 15.360 | 0 |
| 2022-03-23 | 1.280 | 1.280 | 1.280 | 1.280 | 15.360 | 0 |
| 2022-03-22 | 1.280 | 1.280 | 1.280 | 1.280 | 15.360 | 0 |
| 2022-03-21 | 1.280 | 1.280 | 1.280 | 1.280 | 15.360 | 0 |
| 2022-03-18 | 1.280 | 1.280 | 1.280 | 1.280 | 15.360 | 1,704 |
| 2022-03-17 | 1.160 | 1.248 | 1.160 | 1.248 | 14.976 | 108 |
| 2022-03-16 | 1.178 | 1.180 | 1.160 | 1.160 | 13.920 | 775 |
| 2022-03-15 | 1.150 | 1.150 | 1.150 | 1.150 | 13.800 | 41 |
| 2022-03-14 | 1.430 | 1.430 | 1.430 | 1.430 | 17.161 | 0 |
| 2022-03-11 | 1.432 | 1.432 | 1.430 | 1.430 | 17.161 | 761 |
| 2022-03-10 | 1.250 | 1.268 | 1.250 | 1.268 | 15.216 | 1,174 |
| 2022-03-09 | 1.240 | 1.378 | 1.235 | 1.341 | 16.088 | 820 |
| 2022-03-08 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-03-07 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-03-04 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 0 |
| 2022-03-03 | 1.182 | 1.182 | 1.182 | 1.182 | 14.184 | 15 |
| 2022-03-02 | 1.201 | 1.201 | 1.201 | 1.201 | 14.408 | 0 |
| 2022-03-01 | 1.201 | 1.201 | 1.201 | 1.201 | 14.408 | 0 |
| 2022-02-28 | 1.201 | 1.201 | 1.201 | 1.201 | 14.408 | 0 |
| 2022-02-25 | 1.201 | 1.201 | 1.201 | 1.201 | 14.408 | 8 |
| 2022-02-24 | 1.110 | 1.110 | 1.110 | 1.110 | 13.320 | 553 |
| 2022-02-23 | 1.168 | 1.168 | 1.168 | 1.168 | 14.016 | 17 |
| 2022-02-22 | 1.318 | 1.318 | 1.318 | 1.318 | 15.816 | 0 |
| 2022-02-21 | 1.318 | 1.318 | 1.318 | 1.318 | 15.816 | 0 |
| 2022-02-18 | 1.318 | 1.318 | 1.318 | 1.318 | 15.816 | 0 |
| 2022-02-17 | 1.308 | 1.318 | 1.308 | 1.318 | 15.816 | 234 |
| 2022-02-16 | 1.350 | 1.368 | 1.349 | 1.368 | 16.416 | 208 |
| 2022-02-15 | 1.320 | 1.320 | 1.320 | 1.320 | 15.840 | 0 |
| 2022-02-14 | 1.328 | 1.330 | 1.320 | 1.320 | 15.840 | 368 |
| 2022-02-11 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-10 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-09 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-08 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-07 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-04 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-03 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-02 | 1.548 | 1.548 | 1.548 | 1.548 | 18.576 | 0 |
| 2022-02-01 | 1.558 | 1.558 | 1.548 | 1.548 | 18.576 | 112 |
| 2022-01-31 | 1.488 | 1.488 | 1.488 | 1.488 | 17.856 | 0 |
| 2022-01-28 | 1.488 | 1.488 | 1.488 | 1.488 | 17.856 | 0 |
| 2022-01-27 | 1.488 | 1.488 | 1.488 | 1.488 | 17.856 | 0 |
| 2022-01-26 | 1.488 | 1.488 | 1.488 | 1.488 | 17.856 | 0 |
| 2022-01-25 | 1.485 | 1.488 | 1.485 | 1.488 | 17.856 | 141 |
| 2022-01-24 | 1.468 | 1.508 | 1.465 | 1.508 | 18.096 | 322 |
| 2022-01-21 | 1.638 | 1.638 | 1.638 | 1.638 | 19.656 | 0 |
| 2022-01-20 | 1.610 | 1.638 | 1.610 | 1.638 | 19.656 | 41 |
| 2022-01-19 | 1.870 | 1.870 | 1.870 | 1.870 | 22.440 | 0 |
| 2022-01-18 | 1.870 | 1.870 | 1.870 | 1.870 | 22.440 | 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.