Verastem Inc. (VSTM)
5.54
-0.05 (-0.98%)
At close: Mar 03, 2025, 3:59 PM
5.53
-0.27%
After-hours: Mar 03, 2025, 06:24 PM EST
VSTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.66 | 5.74 | 5.52 | 5.56 | -0.04 | -0.71% | 547,272 |
| Feb 28, 2025 | 5.36 | 5.66 | 5.30 | 5.60 | 0.17 | 3.13% | 309,248 |
| Feb 27, 2025 | 5.45 | 5.54 | 5.39 | 5.43 | 0.02 | 0.37% | 249,610 |
| Feb 26, 2025 | 5.45 | 5.50 | 5.33 | 5.41 | -0.04 | -0.73% | 260,700 |
| Feb 25, 2025 | 5.56 | 5.57 | 5.34 | 5.45 | -0.11 | -1.98% | 522,040 |
| Feb 24, 2025 | 5.68 | 5.74 | 5.47 | 5.56 | -0.12 | -2.11% | 401,742 |
| Feb 21, 2025 | 5.64 | 5.87 | 5.55 | 5.68 | 0.11 | 1.97% | 505,300 |
| Feb 20, 2025 | 5.66 | 5.66 | 5.48 | 5.57 | -0.08 | -1.42% | 472,612 |
| Feb 19, 2025 | 5.74 | 5.78 | 5.57 | 5.65 | -0.09 | -1.57% | 455,861 |
| Feb 18, 2025 | 5.98 | 6.03 | 5.64 | 5.74 | -0.23 | -3.85% | 514,532 |
| Feb 14, 2025 | 6.14 | 6.17 | 5.87 | 5.97 | -0.14 | -2.29% | 409,325 |
| Feb 13, 2025 | 6.09 | 6.15 | 5.96 | 6.11 | 0.03 | 0.49% | 362,783 |
| Feb 12, 2025 | 5.65 | 6.10 | 5.60 | 6.08 | 0.34 | 5.92% | 430,800 |
| Feb 11, 2025 | 5.53 | 5.76 | 5.41 | 5.74 | 0.04 | 0.70% | 448,300 |
| Feb 10, 2025 | 5.87 | 5.87 | 5.50 | 5.70 | -0.09 | -1.55% | 758,550 |
| Feb 7, 2025 | 6.09 | 6.11 | 5.76 | 5.79 | -0.30 | -4.93% | 565,219 |
| Feb 6, 2025 | 5.93 | 6.13 | 5.80 | 6.09 | 0.14 | 2.35% | 503,398 |
| Feb 5, 2025 | 5.90 | 6.16 | 5.77 | 5.95 | 0.08 | 1.36% | 523,760 |
| Feb 4, 2025 | 5.71 | 5.91 | 5.60 | 5.87 | 0.16 | 2.80% | 654,617 |
| Feb 3, 2025 | 5.78 | 5.98 | 5.66 | 5.71 | -0.37 | -6.09% | 552,600 |
| Jan 31, 2025 | 6.32 | 6.49 | 6.01 | 6.08 | -0.14 | -2.25% | 834,982 |
| Jan 30, 2025 | 6.04 | 6.28 | 5.86 | 6.22 | 0.19 | 3.15% | 891,544 |
| Jan 29, 2025 | 5.77 | 6.25 | 5.77 | 6.03 | 0.21 | 3.61% | 1,166,782 |
| Jan 28, 2025 | 5.70 | 5.86 | 5.58 | 5.82 | 0.13 | 2.28% | 942,101 |
| Jan 27, 2025 | 5.78 | 6.06 | 5.41 | 5.69 | -0.23 | -3.89% | 998,626 |
| 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 |