Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5.695 | 5.695 | 5.665 | 5.665 | 5.665 | 1,453 |
| 2025-02-18 | 5.990 | 5.990 | 5.972 | 5.972 | 5.972 | 1,995 |
| 2025-02-17 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-02-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 821 |
| 2025-02-13 | 6.065 | 6.072 | 5.990 | 5.990 | 5.990 | 3,945 |
| 2025-02-12 | 5.681 | 5.681 | 5.681 | 5.681 | 5.681 | 200 |
| 2025-02-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 70 |
| 2025-02-10 | 5.676 | 5.728 | 5.552 | 5.552 | 5.552 | 3,027 |
| 2025-02-07 | 6.045 | 6.045 | 5.775 | 5.964 | 5.964 | 3,857 |
| 2025-02-06 | 5.930 | 6.105 | 5.930 | 5.972 | 5.972 | 7,597 |
| 2025-02-05 | 5.868 | 6.040 | 5.852 | 6.020 | 6.020 | 3,805 |
| 2025-02-04 | 5.783 | 5.783 | 5.783 | 5.783 | 5.783 | 0 |
| 2025-02-03 | 5.775 | 5.840 | 5.685 | 5.783 | 5.783 | 3,983 |
| 2025-01-31 | 6.315 | 6.424 | 6.062 | 6.109 | 6.109 | 2,945 |
| 2025-01-30 | 6.070 | 6.260 | 5.862 | 6.105 | 6.105 | 3,879 |
| 2025-01-29 | 5.990 | 6.137 | 5.971 | 6.095 | 6.095 | 990 |
| 2025-01-28 | 5.625 | 5.695 | 5.625 | 5.695 | 5.695 | 900 |
| 2025-01-27 | 5.848 | 6.070 | 5.510 | 5.552 | 5.552 | 9,188 |
| 2025-01-24 | 5.520 | 5.727 | 5.520 | 5.710 | 5.710 | 4,081 |
| 2025-01-23 | 5.422 | 5.710 | 5.420 | 5.662 | 5.662 | 1,411 |
| 2025-01-22 | 5.401 | 5.458 | 5.235 | 5.235 | 5.235 | 2,051 |
| 2025-01-21 | 5.475 | 5.660 | 5.270 | 5.450 | 5.450 | 3,996 |
| 2025-01-20 | 5.158 | 5.158 | 5.158 | 5.158 | 5.158 | 0 |
| 2025-01-17 | 5.322 | 5.322 | 5.158 | 5.158 | 5.158 | 485 |
| 2025-01-16 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2025-01-15 | 5.230 | 5.230 | 5.200 | 5.230 | 5.230 | 950 |
| 2025-01-14 | 5.578 | 5.578 | 5.104 | 5.104 | 5.104 | 615 |
| 2025-01-13 | 5.780 | 5.780 | 5.324 | 5.481 | 5.481 | 1,074 |
| 2025-01-10 | 6.059 | 6.059 | 6.059 | 6.059 | 6.059 | 0 |
| 2025-01-09 | 6.059 | 6.059 | 6.059 | 6.059 | 6.059 | 0 |
| 2025-01-08 | 6.509 | 6.518 | 6.059 | 6.059 | 6.059 | 2,807 |
| 2025-01-07 | 6.625 | 6.690 | 6.255 | 6.500 | 6.500 | 4,774 |
| 2025-01-06 | 6.800 | 6.965 | 6.640 | 6.660 | 6.660 | 7,812 |
| 2025-01-03 | 6.392 | 7.149 | 6.234 | 7.145 | 7.145 | 10,065 |
| 2025-01-02 | 5.375 | 6.745 | 5.370 | 6.260 | 6.260 | 43,176 |
| 2024-12-31 | 5.070 | 5.515 | 4.521 | 4.975 | 4.975 | 144,247 |
| 2024-12-30 | 3.512 | 3.529 | 3.512 | 3.529 | 3.529 | 552 |
| 2024-12-27 | 3.812 | 3.815 | 3.795 | 3.795 | 3.795 | 1,541 |
| 2024-12-24 | 3.874 | 3.970 | 3.874 | 3.970 | 3.970 | 2,934 |
| 2024-12-23 | 4.245 | 4.288 | 4.011 | 4.011 | 4.011 | 2,568 |
| 2024-12-20 | 4.429 | 4.429 | 4.429 | 4.429 | 4.429 | 4 |
| 2024-12-19 | 4.405 | 4.465 | 4.226 | 4.418 | 4.418 | 2,720 |
| 2024-12-18 | 4.718 | 4.808 | 4.362 | 4.462 | 4.462 | 4,918 |
| 2024-12-17 | 4.640 | 4.640 | 4.621 | 4.621 | 4.621 | 600 |
| 2024-12-16 | 4.551 | 4.731 | 4.551 | 4.731 | 4.731 | 482 |
| 2024-12-13 | 4.564 | 4.564 | 4.431 | 4.431 | 4.431 | 207 |
| 2024-12-12 | 4.685 | 4.685 | 4.539 | 4.541 | 4.541 | 1,809 |
| 2024-12-11 | 4.989 | 5.055 | 4.989 | 5.055 | 5.055 | 559 |
| 2024-12-10 | 5.250 | 5.250 | 5.052 | 5.061 | 5.061 | 708 |
| 2024-12-09 | 5.545 | 5.690 | 5.545 | 5.554 | 5.554 | 2,269 |
| 2024-12-06 | 5.430 | 6.010 | 5.430 | 5.780 | 5.780 | 10,398 |
| 2024-12-05 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2024-12-04 | 5.400 | 5.459 | 5.390 | 5.390 | 5.390 | 1,066 |
| 2024-12-03 | 5.730 | 5.995 | 5.510 | 5.510 | 5.510 | 4,658 |
| 2024-12-02 | 5.357 | 5.649 | 5.125 | 5.365 | 5.365 | 8,787 |
| 2024-11-29 | 4.620 | 5.401 | 4.620 | 5.401 | 5.401 | 1,974 |
| 2024-11-28 | 4.581 | 4.581 | 4.581 | 4.581 | 4.581 | 0 |
| 2024-11-27 | 4.200 | 4.581 | 4.200 | 4.581 | 4.581 | 8,039 |
| 2024-11-26 | 4.090 | 4.095 | 4.085 | 4.085 | 4.085 | 2,000 |
| 2024-11-25 | 4.176 | 4.195 | 4.117 | 4.117 | 4.117 | 2,712 |
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.