Verastem, Inc. (VSTM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

9.38

+0.16

(+1.79%)

At close: 04:00PM EDT

9.65

+0.27

(+2.88%)

After hours:

07:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	9.23	9.52	9.23	9.38	9.38	42,700
Apr 25, 2024	9.13	9.38	9.02	9.22	9.22	71,200
Apr 24, 2024	9.54	9.75	9.27	9.31	9.31	79,300
Apr 23, 2024	9.68	9.93	9.58	9.61	9.61	101,500
Apr 22, 2024	9.84	10.00	9.67	9.74	9.74	95,500
Apr 19, 2024	10.10	10.36	9.56	9.84	9.84	151,100
Apr 18, 2024	10.89	11.02	10.19	10.23	10.23	66,800
Apr 17, 2024	10.90	11.18	10.77	10.84	10.84	54,300
Apr 16, 2024	11.03	11.49	10.93	10.93	10.93	64,200
Apr 15, 2024	11.30	11.34	10.94	11.07	11.07	117,000
Apr 12, 2024	11.76	11.77	11.10	11.30	11.30	85,000
Apr 11, 2024	11.27	11.82	11.12	11.81	11.81	75,900
Apr 10, 2024	11.50	11.66	11.12	11.30	11.30	92,000
Apr 09, 2024	12.09	12.26	11.60	11.74	11.74	124,300
Apr 08, 2024	11.42	11.98	11.28	11.86	11.86	138,400
Apr 05, 2024	11.18	11.81	10.86	11.44	11.44	88,100
Apr 04, 2024	11.95	12.19	11.29	11.33	11.33	84,200
Apr 03, 2024	11.58	12.02	11.35	11.98	11.98	103,800
Apr 02, 2024	11.67	11.86	11.39	11.52	11.52	87,100
Apr 01, 2024	11.86	12.05	11.40	11.73	11.73	118,500
Mar 28, 2024	11.79	12.10	11.68	11.80	11.80	98,800
Mar 27, 2024	11.77	12.26	11.54	11.82	11.82	168,700
Mar 26, 2024	11.74	11.88	11.41	11.59	11.59	84,000
Mar 25, 2024	11.98	12.10	11.51	11.53	11.53	142,200
Mar 22, 2024	11.93	12.37	11.77	12.04	12.04	275,400
Mar 21, 2024	11.70	12.50	11.40	11.93	11.93	320,500
Mar 20, 2024	11.38	12.24	11.28	11.79	11.79	367,300
Mar 19, 2024	10.46	11.45	10.21	11.31	11.31	194,900
Mar 18, 2024	11.00	11.13	10.43	10.62	10.62	105,200
Mar 15, 2024	9.99	11.11	9.81	11.00	11.00	189,800
Mar 14, 2024	10.60	10.63	10.19	10.50	10.50	152,200
Mar 13, 2024	10.78	11.02	10.60	10.74	10.74	98,900
Mar 12, 2024	11.44	11.50	10.78	10.84	10.84	139,500
Mar 11, 2024	11.56	11.86	11.44	11.44	11.44	82,200
Mar 08, 2024	11.74	12.00	11.33	11.57	11.57	161,700
Mar 07, 2024	12.75	12.88	11.78	11.79	11.79	234,600
Mar 06, 2024	12.62	12.86	12.22	12.69	12.69	87,200
Mar 05, 2024	12.43	12.79	12.27	12.40	12.40	104,700
Mar 04, 2024	13.05	13.05	12.38	12.69	12.69	144,900
Mar 01, 2024	12.74	13.61	12.46	13.02	13.02	279,800
Feb 29, 2024	13.02	13.02	12.33	12.46	12.46	90,100
Feb 28, 2024	13.03	13.23	12.55	12.81	12.81	155,200
Feb 27, 2024	13.41	13.82	12.87	13.12	13.12	99,600
Feb 26, 2024	12.59	13.29	12.20	13.09	13.09	125,700
Feb 23, 2024	12.38	13.30	12.05	12.70	12.70	184,500
Feb 22, 2024	12.34	12.50	11.61	12.04	12.04	164,300
Feb 21, 2024	12.74	13.17	12.32	12.33	12.33	134,800
Feb 20, 2024	12.61	12.79	12.15	12.67	12.67	101,100
Feb 16, 2024	11.52	12.93	11.40	12.45	12.45	347,400
Feb 15, 2024	12.10	12.15	11.47	11.74	11.74	172,700
Feb 14, 2024	11.81	12.18	11.48	11.86	11.86	198,500
Feb 13, 2024	11.92	12.09	11.26	11.74	11.74	258,300
Feb 12, 2024	13.20	13.24	11.55	11.86	11.86	312,300
Feb 09, 2024	13.47	13.97	13.18	13.22	13.22	133,500
Feb 08, 2024	13.51	14.09	13.12	13.45	13.45	147,500
Feb 07, 2024	14.00	14.19	13.15	13.45	13.45	163,800
Feb 06, 2024	12.35	14.22	12.32	14.07	14.07	252,400
Feb 05, 2024	12.02	12.37	11.90	12.30	12.30	49,700
Feb 02, 2024	12.39	12.39	11.85	12.25	12.25	79,900
Feb 01, 2024	11.72	12.57	11.38	12.25	12.25	167,000
Jan 31, 2024	11.55	12.12	11.55	11.75	11.75	114,800
Jan 30, 2024	12.11	12.13	10.98	11.71	11.71	192,800
Jan 29, 2024	11.40	12.47	11.40	12.34	12.34	105,300
Jan 26, 2024	11.78	12.20	11.27	11.52	11.52	98,200
Jan 25, 2024	10.98	11.99	10.82	11.89	11.89	118,000
Jan 24, 2024	10.80	11.09	10.56	10.77	10.77	155,100
Jan 23, 2024	10.83	10.83	10.39	10.74	10.74	87,600
Jan 22, 2024	11.26	11.43	10.39	10.63	10.63	114,800
Jan 19, 2024	10.57	11.17	9.78	11.17	11.17	141,300
Jan 18, 2024	11.11	11.11	10.33	10.39	10.39	130,700
Jan 17, 2024	10.95	11.30	10.82	11.11	11.11	96,800
Jan 16, 2024	11.57	11.59	10.51	11.03	11.03	154,400
Jan 12, 2024	10.74	11.20	10.67	10.99	10.99	112,100
Jan 11, 2024	10.38	10.74	10.15	10.64	10.64	115,500
Jan 10, 2024	10.05	10.43	9.94	10.43	10.43	140,500
Jan 09, 2024	9.22	10.26	9.19	10.00	10.00	137,000
Jan 08, 2024	8.45	9.27	8.32	9.27	9.27	70,300
Jan 05, 2024	8.33	8.69	8.13	8.48	8.48	77,200
Jan 04, 2024	8.18	8.67	8.03	8.46	8.46	109,100
Jan 03, 2024	8.13	8.34	7.88	8.18	8.18	61,000
Jan 02, 2024	8.14	8.65	8.12	8.30	8.30	77,300
Dec 29, 2023	8.20	8.47	8.10	8.14	8.14	55,800
Dec 28, 2023	8.26	8.43	8.16	8.27	8.27	79,000
Dec 27, 2023	8.25	8.35	7.92	8.30	8.30	96,200
Dec 26, 2023	8.32	8.33	7.86	8.04	8.04	104,300
Dec 22, 2023	8.04	8.54	7.95	8.26	8.26	63,700
Dec 21, 2023	7.80	8.15	7.70	8.04	8.04	36,500
Dec 20, 2023	8.04	8.38	7.61	7.77	7.77	82,700
Dec 19, 2023	7.85	8.03	7.66	8.01	8.01	70,600
Dec 18, 2023	7.52	8.10	7.42	7.81	7.81	92,600
Dec 15, 2023	7.63	7.70	7.04	7.61	7.61	133,500
Dec 14, 2023	8.06	8.06	7.47	7.67	7.67	167,800
Dec 13, 2023	7.02	7.78	7.01	7.78	7.78	80,000
Dec 12, 2023	7.14	7.40	6.98	7.03	7.03	42,500
Dec 11, 2023	7.37	7.40	7.14	7.17	7.17	44,200
Dec 08, 2023	7.59	7.80	7.31	7.36	7.36	67,100
Dec 07, 2023	7.43	7.72	7.26	7.59	7.59	75,100
Dec 06, 2023	7.29	7.79	7.11	7.41	7.41	61,000
Dec 05, 2023	7.50	7.79	7.19	7.24	7.24	98,100
Dec 04, 2023	6.97	7.57	6.97	7.49	7.49	76,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,194.26-1,660.23(-1.89%)

Verastem, Inc. (VSTM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,194.26
-1,660.23(-1.89%)