Verastem Inc.

5.75
0.06 (1.05%)
At close: Jan 28, 2025, 3:13 PM

VSTM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 5.78 6.06 5.41 5.69 -0.23 -3.89% 997,685
Jan 24, 2025 5.61 5.97 5.44 5.92 0.33 5.90% 4,760,534
Jan 23, 2025 5.42 5.76 5.40 5.59 0.07 1.27% 863,636
Jan 22, 2025 5.35 5.61 5.21 5.52 0.13 2.41% 953,852
Jan 21, 2025 5.40 5.69 5.27 5.39 0.06 1.13% 825,748
Jan 17, 2025 5.31 5.42 5.12 5.33 0.05 0.95% 701,300
Jan 16, 2025 5.31 5.44 5.08 5.28 -0.03 -0.56% 624,200
Jan 15, 2025 5.23 5.47 5.14 5.31 0.27 5.36% 655,512
Jan 14, 2025 5.40 5.65 5.01 5.04 -0.30 -5.62% 876,500
Jan 13, 2025 5.76 6.02 5.20 5.34 -0.39 -6.81% 1,152,900
Jan 10, 2025 5.68 5.75 5.41 5.73 -0.17 -2.88% 975,300
Jan 8, 2025 6.56 6.70 5.89 5.90 -0.64 -9.79% 1,229,500
Jan 7, 2025 6.69 6.72 6.02 6.54 -0.18 -2.68% 1,903,300
Jan 6, 2025 7.14 7.14 6.53 6.72 -0.28 -4.00% 2,069,943
Jan 3, 2025 6.52 7.26 6.22 7.00 0.51 7.86% 3,665,875
Jan 2, 2025 5.13 6.78 4.95 6.49 1.32 25.53% 8,276,700
Dec 31, 2024 4.91 5.54 4.51 5.17 1.50 40.87% 15,196,304
Dec 30, 2024 3.62 3.82 3.46 3.67 -0.04 -1.08% 3,381,029
Dec 27, 2024 3.92 4.01 3.71 3.71 -0.23 -5.84% 1,113,400
Dec 26, 2024 3.87 4.27 3.82 3.94 0.04 1.03% 2,006,200
Dec 24, 2024 3.94 3.98 3.84 3.90 -0.06 -1.52% 379,921
Dec 23, 2024 4.21 4.29 3.95 3.96 -0.23 -5.49% 618,509
Dec 20, 2024 4.37 4.55 4.19 4.19 -0.25 -5.63% 1,806,971
Dec 19, 2024 4.46 4.53 4.19 4.44 0.18 4.23% 471,221
Dec 18, 2024 4.74 4.85 4.18 4.26 -0.34 -7.39% 790,725
Dec 17, 2024 4.68 4.80 4.57 4.60 -0.08 -1.71% 430,600
Dec 16, 2024 4.60 4.83 4.49 4.68 0.20 4.46% 360,100
Dec 13, 2024 4.43 4.63 4.31 4.48 -0.02 -0.44% 530,205
Dec 12, 2024 4.85 4.85 4.39 4.50 -0.41 -8.35% 678,800
Dec 11, 2024 5.05 5.10 4.88 4.91 -0.09 -1.80% 496,214
Dec 10, 2024 5.46 5.50 4.94 5.00 -0.49 -8.93% 1,140,544
Dec 9, 2024 5.60 5.74 5.34 5.49 -0.16 -2.83% 638,543
Dec 6, 2024 5.25 6.05 5.23 5.65 0.40 7.62% 1,032,366
Dec 5, 2024 5.46 5.49 5.09 5.25 -0.24 -4.37% 698,357
Dec 4, 2024 5.39 5.56 5.30 5.49 0.10 1.86% 663,228
Dec 3, 2024 5.51 6.01 5.27 5.39 -0.13 -2.36% 2,706,600
Dec 2, 2024 5.40 5.70 5.12 5.52 0.18 3.37% 2,151,233
Nov 29, 2024 4.61 5.49 4.61 5.34 0.77 16.85% 1,538,535
Nov 27, 2024 4.11 4.77 4.08 4.57 0.52 12.84% 2,801,329
Nov 26, 2024 3.92 4.24 3.92 4.05 0.14 3.58% 781,599
Nov 25, 2024 4.03 4.24 3.91 3.91 -0.09 -2.25% 751,732
Nov 22, 2024 3.93 4.14 3.81 4.00 0.07 1.78% 694,435
Nov 21, 2024 3.80 4.15 3.72 3.93 0.14 3.69% 868,113
Nov 20, 2024 3.96 4.00 3.75 3.79 -0.17 -4.29% 458,800
Nov 19, 2024 3.77 4.03 3.71 3.96 0.14 3.66% 602,331
Nov 18, 2024 4.00 4.03 3.76 3.82 -0.17 -4.26% 706,313
Nov 15, 2024 4.13 4.29 3.89 3.99 -0.14 -3.39% 1,099,728
Nov 14, 2024 4.15 4.18 3.92 4.13 0.03 0.73% 801,717
Nov 13, 2024 4.43 4.48 4.00 4.10 -0.30 -6.82% 950,223
Nov 12, 2024 4.38 4.80 4.25 4.40 -0.06 -1.35% 2,080,704