Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7.425 | 7.535 | 7.205 | 7.532 | 7.532 | 1,822 |
| 2025-05-16 | 8.050 | 8.050 | 7.500 | 7.500 | 7.500 | 3,919 |
| 2025-05-15 | 7.095 | 7.600 | 7.095 | 7.533 | 7.533 | 1,196 |
| 2025-05-14 | 8.120 | 8.140 | 7.095 | 7.095 | 7.095 | 1,642 |
| 2025-05-13 | 7.100 | 7.700 | 7.080 | 7.700 | 7.700 | 2,357 |
| 2025-05-12 | 7.220 | 7.220 | 6.730 | 6.740 | 6.740 | 1,323 |
| 2025-05-09 | 7.278 | 7.530 | 7.010 | 7.210 | 7.210 | 2,293 |
| 2025-05-08 | 6.725 | 7.480 | 6.725 | 6.920 | 6.920 | 6,913 |
| 2025-05-07 | 6.535 | 6.535 | 6.350 | 6.350 | 6.350 | 1,290 |
| 2025-05-06 | 6.760 | 6.760 | 6.536 | 6.540 | 6.540 | 1,910 |
| 2025-05-02 | 7.505 | 7.590 | 7.485 | 7.590 | 7.590 | 950 |
| 2025-05-01 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-04-30 | 7.579 | 7.670 | 7.578 | 7.670 | 7.670 | 500 |
| 2025-04-29 | 7.100 | 7.390 | 7.100 | 7.260 | 7.260 | 661 |
| 2025-04-28 | 7.715 | 7.850 | 7.101 | 7.150 | 7.150 | 5,559 |
| 2025-04-25 | 7.450 | 8.610 | 7.450 | 7.896 | 7.896 | 6,136 |
| 2025-04-24 | 7.550 | 7.550 | 7.260 | 7.260 | 7.260 | 3,124 |
| 2025-04-23 | 7.300 | 7.300 | 7.118 | 7.280 | 7.280 | 877 |
| 2025-04-22 | 6.355 | 6.853 | 6.350 | 6.853 | 6.853 | 4,878 |
| 2025-04-17 | 5.130 | 5.580 | 5.115 | 5.580 | 5.580 | 947 |
| 2025-04-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-04-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-04-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-04-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 110 |
| 2025-04-10 | 5.280 | 5.280 | 4.704 | 4.814 | 4.814 | 6,424 |
| 2025-04-09 | 4.520 | 4.940 | 4.520 | 4.825 | 4.825 | 2,145 |
| 2025-04-08 | 4.911 | 4.911 | 4.911 | 4.911 | 4.911 | 125 |
| 2025-04-07 | 4.735 | 5.010 | 4.735 | 5.010 | 5.010 | 5,417 |
| 2025-04-04 | 5.545 | 5.545 | 4.955 | 4.970 | 4.970 | 2,714 |
| 2025-04-03 | 5.545 | 5.545 | 5.390 | 5.505 | 5.505 | 442 |
| 2025-04-02 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 86 |
| 2025-04-01 | 6.000 | 6.250 | 6.000 | 6.098 | 6.098 | 4,673 |
| 2025-03-31 | 5.952 | 5.954 | 5.842 | 5.880 | 5.880 | 1,361 |
| 2025-03-28 | 6.362 | 6.362 | 6.247 | 6.247 | 6.247 | 1,182 |
| 2025-03-27 | 6.670 | 6.840 | 6.670 | 6.730 | 6.730 | 1,079 |
| 2025-03-26 | 6.130 | 6.270 | 6.130 | 6.270 | 6.270 | 507 |
| 2025-03-25 | 6.769 | 6.769 | 6.450 | 6.450 | 6.450 | 577 |
| 2025-03-24 | 6.830 | 7.070 | 6.830 | 6.902 | 6.902 | 4,148 |
| 2025-03-21 | 6.685 | 6.778 | 6.395 | 6.640 | 6.640 | 1,425 |
| 2025-03-20 | 6.763 | 6.763 | 6.763 | 6.763 | 6.763 | 84 |
| 2025-03-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2025-03-18 | 7.090 | 7.105 | 6.840 | 6.840 | 6.840 | 633 |
| 2025-03-17 | 7.115 | 7.258 | 7.115 | 7.258 | 7.258 | 513 |
| 2025-03-14 | 7.400 | 7.400 | 7.185 | 7.185 | 7.185 | 1,538 |
| 2025-03-13 | 7.355 | 7.355 | 7.155 | 7.155 | 7.155 | 1,167 |
| 2025-03-12 | 7.240 | 7.560 | 7.240 | 7.517 | 7.517 | 1,140 |
| 2025-03-11 | 7.075 | 7.145 | 6.965 | 7.126 | 7.126 | 3,821 |
| 2025-03-10 | 6.865 | 7.400 | 6.840 | 7.232 | 7.232 | 2,462 |
| 2025-03-07 | 6.905 | 7.135 | 6.905 | 6.920 | 6.920 | 2,407 |
| 2025-03-06 | 6.208 | 7.000 | 6.208 | 6.942 | 6.942 | 17,096 |
| 2025-03-05 | 6.020 | 6.020 | 5.815 | 5.820 | 5.820 | 1,220 |
| 2025-03-04 | 5.460 | 5.888 | 5.440 | 5.888 | 5.888 | 1,311 |
| 2025-03-03 | 5.710 | 5.710 | 5.622 | 5.655 | 5.655 | 1,880 |
| 2025-02-28 | 5.587 | 5.590 | 5.560 | 5.560 | 5.560 | 504 |
| 2025-02-27 | 5.483 | 5.483 | 5.430 | 5.430 | 5.430 | 25 |
| 2025-02-26 | 5.400 | 5.495 | 5.395 | 5.409 | 5.409 | 1,177 |
| 2025-02-25 | 5.510 | 5.525 | 5.380 | 5.380 | 5.380 | 2,777 |
| 2025-02-24 | 5.532 | 5.585 | 5.520 | 5.585 | 5.585 | 1,489 |
| 2025-02-21 | 5.590 | 5.740 | 5.590 | 5.682 | 5.682 | 8,155 |
| 2025-02-20 | 5.665 | 5.665 | 5.665 | 5.665 | 5.665 | 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.