Verastem, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1.870	1.870	1.870	1.870	22.440	0
2022-01-17	1.870	1.870	1.870	1.870	22.440	0
2022-01-14	1.870	1.870	1.870	1.870	22.440	0
2022-01-13	1.840	1.870	1.840	1.870	22.440	108
2022-01-12	1.955	1.955	1.955	1.955	23.460	0
2022-01-11	1.928	1.958	1.928	1.955	23.460	100
2022-01-10	1.949	1.949	1.949	1.949	23.383	0
2022-01-07	1.949	1.949	1.949	1.949	23.383	8
2022-01-06	1.900	1.900	1.900	1.900	22.800	8
2022-01-05	2.055	2.055	2.045	2.048	24.576	33
2022-01-04	2.132	2.132	2.132	2.132	25.579	0
2021-12-31	2.132	2.132	2.132	2.132	25.579	0
2021-12-30	2.132	2.132	2.132	2.132	25.579	8
2021-12-29	2.100	2.100	2.100	2.100	25.200	7
2021-12-24	2.300	2.300	2.300	2.300	27.600	0
2021-12-23	2.300	2.300	2.300	2.300	27.600	0
2021-12-22	2.300	2.300	2.300	2.300	27.600	0
2021-12-21	2.300	2.300	2.300	2.300	27.600	0
2021-12-20	2.300	2.300	2.300	2.300	27.600	0
2021-12-17	2.300	2.300	2.300	2.300	27.600	0
2021-12-16	2.300	2.300	2.300	2.300	27.600	0
2021-12-15	2.300	2.300	2.300	2.300	27.600	0
2021-12-14	2.300	2.300	2.300	2.300	27.600	51
2021-12-13	2.298	2.298	2.298	2.298	27.576	8
2021-12-10	2.492	2.492	2.492	2.492	29.904	0
2021-12-09	2.492	2.492	2.492	2.492	29.904	0
2021-12-08	2.495	2.495	2.492	2.492	29.904	83
2021-12-07	2.470	2.470	2.470	2.470	29.640	0
2021-12-06	2.470	2.470	2.470	2.470	29.640	0
2021-12-03	2.608	2.608	2.470	2.470	29.640	55
2021-12-02	2.550	2.570	2.550	2.570	30.840	134
2021-12-01	2.655	2.658	2.655	2.658	31.896	20
2021-11-30	2.620	2.620	2.620	2.620	31.440	8
2021-11-29	2.664	2.665	2.661	2.661	31.937	25
2021-11-26	2.640	2.645	2.640	2.645	31.740	24
2021-11-25	2.862	2.862	2.862	2.862	34.344	0
2021-11-24	2.862	2.862	2.862	2.862	34.344	0
2021-11-23	2.862	2.862	2.862	2.862	34.344	0
2021-11-22	2.862	2.862	2.862	2.862	34.344	8
2021-11-19	2.990	2.990	2.930	2.930	35.161	54
2021-11-18	3.050	3.050	2.982	2.982	35.784	63
2021-11-17	3.200	3.206	3.188	3.192	38.299	7,183
2021-11-16	3.128	3.160	3.128	3.160	37.920	76
2021-11-15	3.198	3.198	3.198	3.198	38.370	0
2021-11-12	2.969	3.250	2.969	3.198	38.370	419
2021-11-11	2.845	2.845	2.842	2.842	34.104	150
2021-11-10	2.635	2.635	2.635	2.635	31.620	95
2021-11-09	2.773	2.773	2.742	2.742	32.904	291
2021-11-08	2.780	2.780	2.780	2.780	33.360	31
2021-11-05	2.730	2.730	2.705	2.710	32.514	108
2021-11-04	2.770	2.770	2.770	2.770	33.240	0
2021-11-03	2.770	2.770	2.770	2.770	33.240	25
2021-11-02	2.612	2.612	2.612	2.612	31.344	0
2021-11-01	2.612	2.612	2.612	2.612	31.344	27
2021-10-29	2.610	2.610	2.610	2.610	31.320	3
2021-10-28	2.638	2.638	2.638	2.638	31.656	0
2021-10-27	2.638	2.638	2.638	2.638	31.656	66
2021-10-26	2.475	2.475	2.475	2.475	29.700	0
2021-10-25	2.491	2.491	2.475	2.475	29.700	10
2021-10-22	2.560	2.560	2.560	2.560	30.720	58

← NewerPage 21 of 22 · 1,266 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.