Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.176 | 4.195 | 4.117 | 4.117 | 4.117 | 2,712 |
| 2024-11-22 | 3.955 | 4.030 | 3.955 | 4.028 | 4.028 | 672 |
| 2024-11-21 | 3.825 | 3.995 | 3.778 | 3.993 | 3.993 | 20,012 |
| 2024-11-20 | 3.928 | 3.928 | 3.920 | 3.920 | 3.920 | 900 |
| 2024-11-19 | 3.744 | 3.744 | 3.744 | 3.744 | 3.744 | 125 |
| 2024-11-18 | 3.940 | 3.971 | 3.940 | 3.971 | 3.971 | 4,035 |
| 2024-11-15 | 4.148 | 4.148 | 4.035 | 4.035 | 4.035 | 424 |
| 2024-11-14 | 4.025 | 4.048 | 3.948 | 4.048 | 4.048 | 2,824 |
| 2024-11-13 | 4.222 | 4.222 | 4.130 | 4.130 | 4.130 | 659 |
| 2024-11-12 | 4.470 | 4.725 | 4.280 | 4.285 | 4.285 | 5,574 |
| 2024-11-11 | 3.986 | 4.348 | 3.986 | 4.295 | 4.295 | 2,152 |
| 2024-11-08 | 3.642 | 3.969 | 3.641 | 3.911 | 3.911 | 2,138 |
| 2024-11-07 | 3.670 | 3.670 | 3.501 | 3.508 | 3.508 | 4,070 |
| 2024-11-06 | 3.824 | 3.879 | 3.740 | 3.879 | 3.879 | 4,782 |
| 2024-11-05 | 3.672 | 3.755 | 3.670 | 3.755 | 3.755 | 574 |
| 2024-11-04 | 3.820 | 3.978 | 3.751 | 3.929 | 3.929 | 3,070 |
| 2024-11-01 | 3.891 | 3.895 | 3.771 | 3.805 | 3.805 | 1,126 |
| 2024-10-31 | 3.720 | 3.815 | 3.655 | 3.655 | 3.655 | 1,140 |
| 2024-10-30 | 3.652 | 3.935 | 3.652 | 3.835 | 3.835 | 2,240 |
| 2024-10-29 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 2,309 |
| 2024-10-28 | 3.321 | 3.450 | 3.321 | 3.401 | 3.401 | 11,523 |
| 2024-10-25 | 3.310 | 3.310 | 3.305 | 3.305 | 3.305 | 1,010 |
| 2024-10-24 | 3.298 | 3.300 | 3.120 | 3.120 | 3.120 | 4,347 |
| 2024-10-23 | 3.322 | 3.322 | 3.262 | 3.262 | 3.262 | 2,000 |
| 2024-10-22 | 3.550 | 3.550 | 3.260 | 3.415 | 3.415 | 9,751 |
| 2024-10-21 | 2.965 | 3.679 | 2.965 | 3.482 | 3.482 | 18,400 |
| 2024-10-18 | 2.615 | 2.615 | 2.559 | 2.559 | 2.559 | 3,347 |
| 2024-10-17 | 3.160 | 3.160 | 2.564 | 2.695 | 2.695 | 40,791 |
| 2024-10-16 | 3.209 | 3.328 | 3.195 | 3.328 | 3.328 | 6,125 |
| 2024-10-15 | 2.975 | 3.150 | 2.935 | 3.150 | 3.150 | 11,788 |
| 2024-10-14 | 2.967 | 3.015 | 2.967 | 3.008 | 3.008 | 2,848 |
| 2024-10-11 | 2.995 | 2.995 | 2.995 | 2.995 | 2.995 | 70 |
| 2024-10-10 | 2.945 | 2.945 | 2.945 | 2.945 | 2.945 | 0 |
| 2024-10-09 | 2.954 | 2.980 | 2.945 | 2.945 | 2.945 | 6,000 |
| 2024-10-08 | 2.906 | 2.940 | 2.906 | 2.929 | 2.929 | 2,857 |
| 2024-10-07 | 2.900 | 2.935 | 2.900 | 2.935 | 2.935 | 168 |
| 2024-10-04 | 2.835 | 2.910 | 2.825 | 2.848 | 2.848 | 7,457 |
| 2024-10-03 | 2.848 | 2.849 | 2.796 | 2.800 | 2.800 | 7,508 |
| 2024-10-02 | 2.902 | 2.905 | 2.901 | 2.901 | 2.901 | 1,500 |
| 2024-10-01 | 2.935 | 2.935 | 2.892 | 2.895 | 2.895 | 2,285 |
| 2024-09-30 | 2.895 | 3.000 | 2.858 | 2.977 | 2.977 | 23,516 |
| 2024-09-27 | 2.695 | 2.742 | 2.662 | 2.732 | 2.732 | 14,318 |
| 2024-09-26 | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | 0 |
| 2024-09-25 | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | 178 |
| 2024-09-24 | 2.751 | 2.751 | 2.685 | 2.685 | 2.685 | 1,200 |
| 2024-09-23 | 2.822 | 2.848 | 2.705 | 2.705 | 2.705 | 2,989 |
| 2024-09-20 | 2.832 | 2.875 | 2.832 | 2.870 | 2.870 | 4,854 |
| 2024-09-19 | 2.842 | 2.845 | 2.830 | 2.835 | 2.835 | 4,160 |
| 2024-09-18 | 2.845 | 2.845 | 2.820 | 2.820 | 2.820 | 3,892 |
| 2024-09-17 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | 403 |
| 2024-09-16 | 2.785 | 2.785 | 2.785 | 2.785 | 2.785 | 572 |
| 2024-09-13 | 2.775 | 2.775 | 2.757 | 2.757 | 2.757 | 4,690 |
| 2024-09-12 | 2.740 | 2.748 | 2.682 | 2.748 | 2.748 | 1,007 |
| 2024-09-11 | 2.695 | 2.760 | 2.680 | 2.680 | 2.680 | 4,300 |
| 2024-09-10 | 2.484 | 2.652 | 2.472 | 2.645 | 2.645 | 10,087 |
| 2024-09-09 | 2.555 | 2.555 | 2.475 | 2.478 | 2.478 | 1,322 |
| 2024-09-06 | 2.360 | 2.415 | 2.350 | 2.415 | 2.415 | 2,895 |
| 2024-09-05 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 0 |
| 2024-09-04 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 0 |
| 2024-09-03 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 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.