Verastem, Inc. VSTM
NASDAQ · United States · Health Technology
$7.70-0.20 (-2.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.70 | -2.53% | $7.95 | $8.02 | $7.52 | 4.07M |
| 2026-10-01 | $7.90 | -1.86% | $8.00 | $8.18 | $7.74 | 1.76M |
| 2026-09-30 | $8.05 | +1.64% | $7.98 | $8.40 | $7.92 | 1.57M |
| 2026-09-29 | $7.92 | +1.93% | $7.78 | $8.12 | $7.56 | 2.68M |
| 2026-09-28 | $7.77 | +0.39% | $7.59 | $7.78 | $7.39 | 1.26M |
| 2026-09-25 | $7.74 | -0.77% | $7.86 | $7.89 | $7.67 | 1.06M |
| 2026-09-24 | $7.80 | -4.65% | $8.10 | $8.20 | $7.71 | 1.84M |
| 2026-09-23 | $8.18 | -2.27% | $8.37 | $8.40 | $7.85 | 1.94M |
| 2026-09-22 | $8.37 | +4.76% | $8.04 | $8.65 | $8.00 | 3.06M |
| 2026-09-21 | $7.99 | +7.39% | $7.54 | $8.04 | $7.50 | 2.80M |
| 2026-09-18 | $7.44 | -1.46% | $7.58 | $7.84 | $7.40 | 4.50M |
| 2026-09-17 | $7.55 | +3.14% | $7.58 | $7.91 | $7.54 | 1.73M |
| 2026-09-16 | $7.32 | -0.27% | $7.35 | $7.41 | $7.20 | 1.45M |
| 2026-09-15 | $7.34 | -2.26% | $7.48 | $7.52 | $7.25 | 2.84M |
| 2026-09-14 | $7.51 | +2.60% | $7.36 | $7.62 | $7.25 | 1.51M |
| 2026-09-11 | $7.32 | -3.94% | $7.70 | $7.79 | $7.32 | 1.91M |
| 2026-09-10 | $7.62 | -4.03% | $7.91 | $7.91 | $7.45 | 2.67M |
| 2026-09-09 | $7.94 | -1.73% | $8.01 | $8.38 | $7.80 | 2.40M |
| 2026-09-08 | $8.08 | -1.46% | $8.20 | $8.54 | $7.89 | 4.37M |
| 2026-09-04 | $8.20 | +2.76% | $7.91 | $8.21 | $7.72 | 2.30M |
| 2026-09-03 | $7.98 | -0.50% | $8.03 | $8.14 | $7.91 | 2.63M |
| 2026-09-02 | $8.02 | +5.39% | $7.70 | $8.10 | $7.68 | 5.26M |
| 2026-09-01 | $7.61 | +5.40% | $7.19 | $7.64 | $7.13 | 2.08M |
| 2026-08-31 | $7.22 | 0.00% | $7.20 | $7.32 | $7.00 | 1.32M |
| 2026-08-28 | $7.22 | -2.17% | $7.32 | $7.38 | $7.18 | 1.08M |
| 2026-08-27 | $7.38 | -0.14% | $7.38 | $7.57 | $7.31 | 1.30M |
| 2026-08-26 | $7.39 | +4.38% | $7.08 | $7.45 | $6.91 | 1.68M |
| 2026-08-25 | $7.08 | +3.21% | $6.93 | $7.20 | $6.90 | 1.19M |
| 2026-08-24 | $6.86 | -0.44% | $6.90 | $6.96 | $6.62 | 1.17M |
| 2026-08-21 | $6.89 | +1.03% | $6.88 | $7.02 | $6.78 | 995.00K |
| 2026-08-20 | $6.82 | -6.58% | $7.25 | $7.43 | $6.63 | 2.29M |
| 2026-08-19 | $7.30 | -1.75% | $7.65 | $7.86 | $7.20 | 2.37M |
| 2026-08-18 | $7.43 | +3.48% | $7.18 | $7.68 | $7.18 | 2.92M |
| 2026-08-17 | $7.18 | +9.12% | $6.52 | $7.20 | $6.45 | 2.28M |
| 2026-08-14 | $6.58 | -1.35% | $6.66 | $6.66 | $6.44 | 1.28M |
| 2026-08-13 | $6.67 | -4.03% | $7.06 | $7.06 | $6.64 | 1.86M |
| 2026-08-12 | $6.95 | -1.42% | $7.01 | $7.10 | $6.89 | 1.26M |
| 2026-08-11 | $7.05 | +3.83% | $6.71 | $7.18 | $6.62 | 2.09M |
| 2026-08-10 | $6.79 | +0.74% | $6.67 | $6.84 | $6.34 | 2.30M |
| 2026-08-07 | $6.74 | +14.04% | $6.65 | $7.10 | $6.02 | 4.32M |
| 2026-08-06 | $5.91 | +0.68% | $5.91 | $6.00 | $5.73 | 2.19M |
| 2026-08-05 | $5.87 | +1.03% | $5.88 | $5.97 | $5.78 | 1.56M |
| 2026-08-04 | $5.81 | +2.11% | $5.64 | $5.89 | $5.64 | 1.79M |
| 2026-08-03 | $5.69 | -1.90% | $5.81 | $5.85 | $5.58 | 1.29M |
| 2026-07-31 | $5.80 | -4.92% | $6.04 | $6.09 | $5.54 | 1.86M |
| 2026-07-30 | $6.10 | +1.50% | $5.92 | $6.17 | $5.71 | 1.45M |
| 2026-07-29 | $6.01 | -3.53% | $6.24 | $6.31 | $5.82 | 2.25M |
| 2026-07-28 | $6.23 | +2.47% | $6.06 | $6.25 | $5.94 | 1.27M |
| 2026-07-27 | $6.08 | +0.50% | $6.17 | $6.46 | $6.07 | 2.24M |
| 2026-07-24 | $6.05 | -2.10% | $6.20 | $6.25 | $5.85 | 2.53M |
| 2026-07-23 | $6.18 | +4.92% | $5.87 | $6.31 | $5.75 | 2.19M |
| 2026-07-22 | $5.89 | -1.83% | $6.01 | $6.11 | $5.75 | 1.34M |
| 2026-07-21 | $6.00 | +4.35% | $5.70 | $6.10 | $5.70 | 2.53M |
| 2026-07-20 | $5.75 | -4.64% | $6.04 | $6.22 | $5.71 | 2.53M |
| 2026-07-17 | $6.03 | +4.51% | $5.70 | $6.07 | $5.56 | 3.56M |
| 2026-07-16 | $5.77 | +0.70% | $5.74 | $5.80 | $5.51 | 1.99M |
| 2026-07-15 | $5.73 | +2.87% | $5.56 | $5.76 | $5.30 | 2.08M |
| 2026-07-14 | $5.57 | +3.72% | $5.42 | $5.90 | $5.28 | 3.00M |
| 2026-07-13 | $5.37 | -2.89% | $5.47 | $5.47 | $5.10 | 2.42M |
| 2026-07-10 | $5.53 | +2.41% | $5.40 | $5.57 | $5.06 | 2.99M |
| 2026-07-09 | $5.40 | +6.30% | $5.05 | $5.45 | $4.95 | 5.13M |
| 2026-07-08 | $5.08 | +4.74% | $4.80 | $5.15 | $4.67 | 4.36M |
| 2026-07-07 | $4.85 | +8.74% | $4.49 | $4.99 | $4.30 | 2.85M |
| 2026-07-06 | $4.46 | -0.89% | $4.52 | $4.74 | $4.41 | 1.81M |
| 2026-07-02 | $4.50 | +9.76% | $4.10 | $4.57 | $4.07 | 2.97M |
| 2026-07-01 | $4.10 | +7.33% | $3.85 | $4.14 | $3.84 | 2.19M |
| 2026-06-30 | $3.82 | 0.00% | $3.82 | $4.00 | $3.75 | 3.45M |
| 2026-06-29 | $3.82 | +1.06% | $3.77 | $4.01 | $3.76 | 2.68M |
| 2026-06-26 | $3.78 | +9.57% | $3.50 | $3.82 | $3.44 | 8.03M |
| 2026-06-25 | $3.45 | -10.39% | $3.78 | $3.89 | $3.43 | 4.60M |
| 2026-06-24 | $3.85 | -8.55% | $4.20 | $4.40 | $3.83 | 2.98M |
| 2026-06-23 | $4.21 | -0.94% | $4.19 | $4.41 | $4.15 | 2.58M |
| 2026-06-22 | $4.25 | +3.16% | $4.13 | $4.34 | $4.09 | 1.97M |
| 2026-06-18 | $4.12 | -1.20% | $4.24 | $4.43 | $4.11 | 4.77M |
| 2026-06-17 | $4.17 | +3.99% | $4.09 | $4.40 | $4.09 | 2.52M |
| 2026-06-16 | $4.01 | +0.25% | $4.01 | $4.12 | $3.85 | 1.51M |
| 2026-06-15 | $4.00 | -2.44% | $4.16 | $4.19 | $3.93 | 2.32M |
| 2026-06-12 | $4.10 | +4.06% | $3.94 | $4.18 | $3.94 | 1.60M |
| 2026-06-11 | $3.94 | +4.79% | $3.76 | $4.00 | $3.67 | 1.53M |
| 2026-06-10 | $3.76 | -1.57% | $3.77 | $3.98 | $3.74 | 2.22M |
| 2026-06-09 | $3.82 | +4.09% | $3.75 | $3.86 | $3.55 | 3.07M |
| 2026-06-08 | $3.67 | -1.08% | $3.81 | $3.85 | $3.62 | 1.87M |
| 2026-06-05 | $3.71 | -3.89% | $3.90 | $3.91 | $3.69 | 3.05M |
| 2026-06-04 | $3.86 | +6.63% | $3.76 | $4.11 | $3.73 | 3.54M |
| 2026-06-03 | $3.62 | -4.99% | $3.80 | $3.84 | $3.58 | 3.20M |
| 2026-06-02 | $3.81 | -9.07% | $4.21 | $4.25 | $3.79 | 3.44M |
| 2026-06-01 | $4.19 | -3.23% | $4.33 | $4.35 | $4.13 | 1.35M |
| 2026-05-29 | $4.33 | +0.93% | $4.28 | $4.41 | $4.22 | 2.11M |
| 2026-05-28 | $4.29 | +0.94% | $4.21 | $4.38 | $4.21 | 1.69M |
| 2026-05-27 | $4.25 | -2.52% | $4.38 | $4.53 | $4.19 | 3.41M |