Verastem, Inc. - Common Stock (VSTM)
5.4300
-0.4100 (-7.02%)
NASDAQ · Last Trade: Apr 3rd, 11:20 AM EDT
Historical Prices For Verastem, Inc. - Common Stock (VSTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.75 | 6.09 | 5.46 | 5.84 | 825,829 | 5.84 |
| 4/01/2025 | 6.00 | 6.33 | 5.82 | 5.82 | 1,614,957 | 5.82 |
| 3/31/2025 | 6.00 | 6.11 | 5.68 | 6.03 | 1,017,274 | 6.03 |
| 3/28/2025 | 6.70 | 6.72 | 6.11 | 6.19 | 811,058 | 6.19 |
| 3/27/2025 | 6.28 | 6.89 | 6.28 | 6.73 | 815,890 | 6.73 |
| 3/26/2025 | 6.58 | 6.65 | 6.01 | 6.40 | 697,247 | 6.40 |
| 3/25/2025 | 6.78 | 6.96 | 6.41 | 6.57 | 653,683 | 6.57 |
| 3/24/2025 | 7.06 | 7.11 | 6.83 | 6.88 | 704,019 | 6.88 |
| 3/21/2025 | 6.71 | 6.79 | 6.26 | 6.65 | 912,052 | 6.65 |
| 3/20/2025 | 6.94 | 7.05 | 6.71 | 6.82 | 473,810 | 6.82 |
| 3/19/2025 | 6.70 | 7.04 | 6.66 | 6.98 | 453,056 | 6.98 |
| 3/18/2025 | 7.12 | 7.22 | 6.70 | 6.71 | 617,745 | 6.71 |
| 3/17/2025 | 6.91 | 7.30 | 6.90 | 7.23 | 576,986 | 7.23 |
| 3/14/2025 | 7.39 | 7.50 | 6.95 | 6.96 | 424,326 | 6.96 |
| 3/13/2025 | 7.46 | 7.57 | 7.06 | 7.21 | 700,898 | 7.21 |
| 3/12/2025 | 7.18 | 7.59 | 7.18 | 7.53 | 1,712,560 | 7.53 |
| 3/11/2025 | 7.08 | 7.32 | 6.95 | 7.15 | 793,416 | 7.15 |
| 3/10/2025 | 6.87 | 7.50 | 6.84 | 7.12 | 1,557,629 | 7.12 |
| 3/07/2025 | 6.90 | 7.20 | 6.67 | 7.00 | 1,265,424 | 7.00 |
| 3/06/2025 | 5.90 | 7.13 | 5.81 | 6.96 | 2,214,033 | 6.96 |
| 3/05/2025 | 6.00 | 6.10 | 5.79 | 6.00 | 1,077,835 | 6.00 |
| 3/04/2025 | 5.42 | 6.05 | 5.40 | 5.90 | 2,428,229 | 5.90 |
| 3/03/2025 | 5.66 | 5.74 | 5.52 | 5.54 | 550,682 | 5.54 |
| 2/28/2025 | 5.36 | 5.66 | 5.30 | 5.59 | 309,248 | 5.59 |
| 2/27/2025 | 5.45 | 5.54 | 5.39 | 5.43 | 249,610 | 5.43 |
| 2/26/2025 | 5.45 | 5.50 | 5.33 | 5.41 | 260,670 | 5.41 |
| 2/25/2025 | 5.56 | 5.57 | 5.34 | 5.45 | 522,025 | 5.45 |
| 2/24/2025 | 5.68 | 5.74 | 5.47 | 5.56 | 400,942 | 5.56 |
| 2/21/2025 | 5.64 | 5.87 | 5.54 | 5.68 | 505,293 | 5.68 |
| 2/20/2025 | 5.66 | 5.66 | 5.48 | 5.57 | 472,258 | 5.57 |
| 2/19/2025 | 5.74 | 5.78 | 5.57 | 5.65 | 455,834 | 5.65 |
| 2/18/2025 | 5.98 | 6.03 | 5.63 | 5.74 | 514,481 | 5.74 |
| 2/14/2025 | 6.14 | 6.17 | 5.87 | 5.97 | 409,325 | 5.97 |
| 2/13/2025 | 6.09 | 6.15 | 5.96 | 6.11 | 362,632 | 6.11 |
| 2/12/2025 | 5.65 | 6.09 | 5.60 | 6.08 | 430,319 | 6.08 |
| 2/11/2025 | 5.53 | 5.76 | 5.41 | 5.74 | 448,286 | 5.74 |
| 2/10/2025 | 5.87 | 5.87 | 5.50 | 5.70 | 758,450 | 5.70 |
| 2/07/2025 | 6.09 | 6.11 | 5.76 | 5.79 | 565,219 | 5.79 |
| 2/06/2025 | 5.93 | 6.13 | 5.80 | 6.09 | 503,151 | 6.09 |
| 2/05/2025 | 5.90 | 6.16 | 5.77 | 5.95 | 523,745 | 5.95 |
| 2/04/2025 | 5.71 | 5.91 | 5.60 | 5.87 | 654,616 | 5.87 |
| 2/03/2025 | 5.78 | 5.98 | 5.66 | 5.71 | 551,445 | 5.71 |
| 1/31/2025 | 6.32 | 6.49 | 6.01 | 6.08 | 834,982 | 6.08 |
| 1/30/2025 | 6.04 | 6.28 | 5.86 | 6.22 | 890,885 | 6.22 |
| 1/29/2025 | 5.77 | 6.25 | 5.77 | 6.03 | 1,166,711 | 6.03 |
| 1/28/2025 | 5.70 | 5.86 | 5.58 | 5.82 | 942,072 | 5.82 |
| 1/27/2025 | 5.78 | 6.06 | 5.41 | 5.69 | 998,368 | 5.69 |
| 1/24/2025 | 5.61 | 5.96 | 5.44 | 5.92 | 4,760,534 | 5.92 |
| 1/23/2025 | 5.42 | 5.76 | 5.40 | 5.59 | 863,636 | 5.59 |
| 1/22/2025 | 5.35 | 5.61 | 5.21 | 5.52 | 953,645 | 5.52 |
| 1/21/2025 | 5.40 | 5.69 | 5.27 | 5.39 | 823,381 | 5.39 |
| 1/17/2025 | 5.31 | 5.42 | 5.12 | 5.33 | 701,253 | 5.33 |
| 1/16/2025 | 5.31 | 5.44 | 5.08 | 5.28 | 623,610 | 5.28 |
| 1/15/2025 | 5.23 | 5.47 | 5.14 | 5.31 | 653,803 | 5.31 |
| 1/14/2025 | 5.40 | 5.65 | 5.01 | 5.04 | 868,744 | 5.04 |
| 1/13/2025 | 5.76 | 6.02 | 5.20 | 5.34 | 1,152,877 | 5.34 |
| 1/10/2025 | 5.68 | 5.75 | 5.41 | 5.73 | 975,288 | 5.73 |
| 1/08/2025 | 6.56 | 6.70 | 5.89 | 5.90 | 1,229,453 | 5.90 |
| 1/07/2025 | 6.69 | 6.72 | 6.02 | 6.54 | 1,900,229 | 6.54 |
| 1/06/2025 | 7.14 | 7.14 | 6.53 | 6.72 | 2,065,470 | 6.72 |
| 1/03/2025 | 6.52 | 7.26 | 6.22 | 7.00 | 3,665,877 | 7.00 |