Verastem Inc.

5.70
-0.14 (-2.40%)
At close: Apr 03, 2025, 3:59 PM
5.71
0.17%
After-hours: Apr 03, 2025, 06:19 PM EDT

Verastem Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.75 6.09 5.46 5.84 0.02 0.34% 824,870
Apr 1, 2025 6.00 6.33 5.82 5.82 -0.21 -3.48% 1,615,108
Mar 31, 2025 6.00 6.11 5.68 6.03 -0.16 -2.58% 1,017,300
Mar 28, 2025 6.70 6.72 6.11 6.19 -0.54 -8.02% 811,058
Mar 27, 2025 6.28 6.89 6.28 6.73 0.33 5.16% 816,840
Mar 26, 2025 6.58 6.65 6.01 6.40 -0.17 -2.59% 697,247
Mar 25, 2025 6.78 6.96 6.41 6.57 -0.31 -4.51% 653,700
Mar 24, 2025 7.06 7.11 6.83 6.88 0.23 3.46% 704,048
Mar 21, 2025 6.71 6.79 6.26 6.65 -0.17 -2.49% 912,052
Mar 20, 2025 6.94 7.05 6.71 6.82 -0.16 -2.29% 473,810
Mar 19, 2025 6.70 7.04 6.66 6.98 0.27 4.02% 454,100
Mar 18, 2025 7.12 7.22 6.70 6.71 -0.52 -7.19% 617,833
Mar 17, 2025 6.91 7.31 6.90 7.23 0.27 3.88% 577,286
Mar 14, 2025 7.39 7.50 6.95 6.96 -0.25 -3.47% 424,326
Mar 13, 2025 7.46 7.57 7.06 7.21 -0.32 -4.25% 701,129
Mar 12, 2025 7.18 7.59 7.18 7.53 0.38 5.31% 1,712,560
Mar 11, 2025 7.08 7.32 6.95 7.15 0.03 0.42% 793,420
Mar 10, 2025 6.87 7.50 6.84 7.12 0.12 1.71% 1,557,638
Mar 7, 2025 6.90 7.20 6.67 7.00 0.04 0.57% 1,265,424
Mar 6, 2025 5.90 7.13 5.81 6.96 0.96 16.00% 2,259,013
Mar 5, 2025 6.00 6.10 5.79 6.00 0.10 1.69% 1,077,835
Mar 4, 2025 5.42 6.05 5.40 5.90 0.36 6.50% 2,428,622
Mar 3, 2025 5.66 5.74 5.52 5.54 -0.06 -1.07% 551,017
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