Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
7.29
+0.12 (1.67%)
At close: May 12, 2025, 4:00 PM
7.15
-0.14 (-1.92%)
After-hours: May 12, 2025, 6:37 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.17 | 7.36 | 6.53 | 7.29 | 7.29 | 1.67% | 2,110,241 |
| May 9, 2025 | 7.15 | 7.56 | 6.96 | 7.17 | 7.17 | 3.31% | 2,622,189 |
| May 8, 2025 | 6.61 | 8.00 | 6.50 | 6.94 | 6.94 | 3.74% | 3,563,372 |
| May 7, 2025 | 6.61 | 6.71 | 6.35 | 6.69 | 6.69 | 2.45% | 669,517 |
| May 6, 2025 | 6.96 | 7.02 | 6.50 | 6.53 | 6.53 | -6.85% | 1,248,200 |
| May 5, 2025 | 7.34 | 7.34 | 6.75 | 7.01 | 7.01 | -5.65% | 1,025,872 |
| May 2, 2025 | 7.48 | 7.61 | 7.32 | 7.43 | 7.43 | - | 575,931 |
| May 1, 2025 | 7.53 | 7.56 | 7.05 | 7.43 | 7.43 | -0.80% | 1,058,658 |
| Apr 30, 2025 | 6.88 | 7.69 | 6.82 | 7.49 | 7.49 | 7.46% | 1,622,935 |
| Apr 29, 2025 | 7.00 | 7.46 | 6.84 | 6.97 | 6.97 | -0.29% | 2,978,440 |
| Apr 28, 2025 | 7.62 | 7.85 | 6.85 | 6.99 | 6.99 | -6.80% | 2,158,832 |
| Apr 25, 2025 | 7.86 | 8.12 | 7.46 | 7.50 | 7.50 | - | 1,805,120 |
| Apr 24, 2025 | 7.09 | 7.59 | 7.08 | 7.50 | 7.50 | 5.34% | 1,352,130 |
| Apr 23, 2025 | 7.32 | 7.48 | 6.88 | 7.12 | 7.12 | 1.14% | 1,123,025 |
| Apr 22, 2025 | 6.33 | 7.13 | 6.33 | 7.04 | 7.04 | 13.37% | 1,557,968 |
| Apr 21, 2025 | 5.70 | 6.28 | 5.70 | 6.21 | 6.21 | 8.19% | 1,016,966 |
| Apr 17, 2025 | 4.96 | 5.86 | 4.92 | 5.74 | 5.74 | 15.73% | 1,159,267 |
| Apr 16, 2025 | 4.76 | 4.97 | 4.69 | 4.96 | 4.96 | 3.12% | 468,391 |
| Apr 15, 2025 | 4.75 | 5.12 | 4.75 | 4.81 | 4.81 | 0.63% | 757,817 |
| Apr 14, 2025 | 4.81 | 4.91 | 4.68 | 4.78 | 4.78 | 3.02% | 479,992 |
| Apr 11, 2025 | 4.56 | 4.67 | 4.34 | 4.64 | 4.64 | 2.65% | 824,199 |
| Apr 10, 2025 | 5.32 | 5.35 | 4.47 | 4.52 | 4.52 | -14.39% | 1,503,861 |
| Apr 9, 2025 | 4.60 | 5.30 | 4.48 | 5.28 | 5.28 | 13.67% | 1,533,997 |
| Apr 8, 2025 | 5.24 | 5.37 | 4.59 | 4.65 | 4.65 | -8.92% | 847,409 |
| Apr 7, 2025 | 4.80 | 5.15 | 4.73 | 5.10 | 5.10 | -1.16% | 839,947 |
| Apr 4, 2025 | 5.41 | 5.57 | 4.93 | 5.16 | 5.16 | -9.47% | 810,671 |
| Apr 3, 2025 | 5.57 | 5.77 | 5.39 | 5.70 | 5.70 | -2.40% | 764,836 |
| Apr 2, 2025 | 5.75 | 6.09 | 5.46 | 5.84 | 5.84 | 0.34% | 825,839 |
| Apr 1, 2025 | 6.00 | 6.33 | 5.82 | 5.82 | 5.82 | -3.48% | 1,615,108 |
| Mar 31, 2025 | 6.00 | 6.11 | 5.68 | 6.03 | 6.03 | -2.58% | 1,017,274 |
| Mar 28, 2025 | 6.70 | 6.72 | 6.11 | 6.19 | 6.19 | -8.02% | 811,058 |
| Mar 27, 2025 | 6.28 | 6.89 | 6.28 | 6.73 | 6.73 | 5.16% | 816,840 |
| Mar 26, 2025 | 6.58 | 6.65 | 6.01 | 6.40 | 6.40 | -2.59% | 697,247 |
| Mar 25, 2025 | 6.78 | 6.96 | 6.41 | 6.57 | 6.57 | -4.51% | 653,683 |
| Mar 24, 2025 | 7.06 | 7.11 | 6.83 | 6.88 | 6.88 | 3.46% | 704,048 |
| Mar 21, 2025 | 6.71 | 6.79 | 6.26 | 6.65 | 6.65 | -2.49% | 912,052 |
| Mar 20, 2025 | 6.94 | 7.05 | 6.71 | 6.82 | 6.82 | -2.29% | 473,810 |
| Mar 19, 2025 | 6.70 | 7.04 | 6.66 | 6.98 | 6.98 | 4.02% | 454,056 |
| Mar 18, 2025 | 7.12 | 7.22 | 6.70 | 6.71 | 6.71 | -7.19% | 617,833 |
| Mar 17, 2025 | 6.91 | 7.31 | 6.90 | 7.23 | 7.23 | 3.88% | 577,286 |
| Mar 14, 2025 | 7.39 | 7.50 | 6.95 | 6.96 | 6.96 | -3.47% | 424,326 |
| Mar 13, 2025 | 7.46 | 7.57 | 7.06 | 7.21 | 7.21 | -4.25% | 701,129 |
| Mar 12, 2025 | 7.18 | 7.59 | 7.18 | 7.53 | 7.53 | 5.31% | 1,712,560 |
| Mar 11, 2025 | 7.08 | 7.32 | 6.95 | 7.15 | 7.15 | 0.42% | 793,420 |
| Mar 10, 2025 | 6.87 | 7.50 | 6.84 | 7.12 | 7.12 | 1.71% | 1,556,043 |
| Mar 7, 2025 | 6.90 | 7.20 | 6.67 | 7.00 | 7.00 | 0.57% | 1,265,424 |
| Mar 6, 2025 | 5.90 | 7.13 | 5.81 | 6.96 | 6.96 | 16.00% | 2,259,013 |
| Mar 5, 2025 | 6.00 | 6.10 | 5.79 | 6.00 | 6.00 | 1.69% | 1,077,835 |
| Mar 4, 2025 | 5.42 | 6.05 | 5.40 | 5.90 | 5.90 | 6.50% | 2,428,622 |
| Mar 3, 2025 | 5.66 | 5.74 | 5.53 | 5.54 | 5.54 | -0.98% | 551,017 |