NasdaqCM - Delayed Quote USD

Verastem, Inc. (VSTM)

10.23 -0.61 (-5.63%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 12.09 12.26 11.60 11.74 11.74 124,300
Apr 8, 2024 11.42 11.98 11.28 11.86 11.86 138,400
Apr 5, 2024 11.18 11.81 10.86 11.44 11.44 88,100
Apr 4, 2024 11.95 12.19 11.29 11.33 11.33 84,200
Apr 3, 2024 11.58 12.02 11.35 11.98 11.98 103,800
Apr 2, 2024 11.67 11.86 11.39 11.52 11.52 87,100
Apr 1, 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 8, 2024 11.74 12.00 11.33 11.57 11.57 161,700
Mar 7, 2024 12.75 12.88 11.78 11.79 11.79 234,600
Mar 6, 2024 12.62 12.86 12.22 12.69 12.69 87,200
Mar 5, 2024 12.43 12.79 12.27 12.40 12.40 104,700
Mar 4, 2024 13.05 13.05 12.38 12.69 12.69 144,900
Mar 1, 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 9, 2024 13.47 13.97 13.18 13.22 13.22 133,500
Feb 8, 2024 13.51 14.09 13.12 13.45 13.45 147,500
Feb 7, 2024 14.00 14.19 13.15 13.45 13.45 163,800
Feb 6, 2024 12.35 14.22 12.32 14.07 14.07 252,400
Feb 5, 2024 12.02 12.37 11.90 12.30 12.30 49,700
Feb 2, 2024 12.39 12.39 11.85 12.25 12.25 79,900
Feb 1, 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 9, 2024 9.22 10.26 9.19 10.00 10.00 137,000
Jan 8, 2024 8.45 9.27 8.32 9.27 9.27 70,300
Jan 5, 2024 8.33 8.69 8.13 8.48 8.48 77,200
Jan 4, 2024 8.18 8.67 8.03 8.46 8.46 109,100
Jan 3, 2024 8.13 8.34 7.88 8.18 8.18 61,000
Jan 2, 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 8, 2023 7.59 7.80 7.31 7.36 7.36 67,100
Dec 7, 2023 7.43 7.72 7.26 7.59 7.59 75,100
Dec 6, 2023 7.29 7.79 7.11 7.41 7.41 61,000
Dec 5, 2023 7.50 7.79 7.19 7.24 7.24 98,100
Dec 4, 2023 6.97 7.57 6.97 7.49 7.49 76,600
Dec 1, 2023 6.80 7.08 6.56 7.01 7.01 72,700
Nov 30, 2023 6.47 6.94 6.45 6.89 6.89 117,300
Nov 29, 2023 6.32 6.58 6.30 6.40 6.40 43,700
Nov 28, 2023 6.50 6.55 6.29 6.32 6.32 51,700
Nov 27, 2023 6.85 6.85 6.50 6.55 6.55 46,800
Nov 24, 2023 6.40 6.85 6.36 6.77 6.77 44,900
Nov 22, 2023 6.47 6.48 6.17 6.43 6.43 76,400
Nov 21, 2023 6.49 6.54 6.21 6.28 6.28 40,000
Nov 20, 2023 6.37 6.50 6.15 6.45 6.45 95,000
Nov 17, 2023 6.05 6.48 6.01 6.33 6.33 37,300
Nov 16, 2023 6.17 6.35 5.94 6.05 6.05 59,400
Nov 15, 2023 6.44 6.44 6.05 6.14 6.14 71,500
Nov 14, 2023 6.55 6.86 6.09 6.23 6.23 82,800
Nov 13, 2023 6.32 6.47 6.21 6.38 6.38 57,100
Nov 10, 2023 6.68 6.72 6.00 6.38 6.38 76,300
Nov 9, 2023 7.00 7.06 6.60 6.67 6.67 74,300
Nov 8, 2023 7.16 7.30 6.80 7.07 7.07 60,900
Nov 7, 2023 6.53 7.39 6.53 7.06 7.06 72,700
Nov 6, 2023 6.85 6.92 6.55 6.62 6.62 51,300
Nov 3, 2023 6.56 7.29 6.52 6.85 6.85 84,000
Nov 2, 2023 6.33 6.53 6.28 6.44 6.44 40,000
Nov 1, 2023 6.30 6.47 6.19 6.31 6.31 42,200
Oct 31, 2023 6.17 6.59 6.17 6.28 6.28 57,700
Oct 30, 2023 6.18 6.56 6.09 6.22 6.22 35,800
Oct 27, 2023 6.50 6.78 6.15 6.22 6.22 87,300
Oct 26, 2023 6.75 7.33 6.50 6.75 6.75 150,500
Oct 25, 2023 6.80 6.80 6.27 6.61 6.61 76,300
Oct 24, 2023 6.62 7.19 6.58 6.89 6.89 81,600
Oct 23, 2023 7.25 7.25 6.60 6.62 6.62 62,000
Oct 20, 2023 7.22 7.38 7.10 7.34 7.34 33,100
Oct 19, 2023 7.57 7.57 7.21 7.25 7.25 58,300
Oct 18, 2023 7.91 7.91 7.42 7.59 7.59 50,200
Oct 17, 2023 7.72 8.02 7.71 7.93 7.93 63,600
Oct 16, 2023 7.95 8.09 7.82 7.86 7.86 42,700
Oct 13, 2023 7.59 8.07 7.36 7.91 7.91 108,300
Oct 12, 2023 8.29 9.00 7.50 7.65 7.65 150,600
Oct 11, 2023 8.06 8.31 7.95 8.22 8.22 66,600
Oct 10, 2023 7.60 8.16 7.56 8.06 8.06 95,300
Oct 9, 2023 7.94 8.03 7.57 7.60 7.60 40,200
Oct 6, 2023 7.70 8.05 7.41 8.01 8.01 75,000
Oct 5, 2023 7.45 7.82 7.22 7.75 7.75 82,700
Oct 4, 2023 7.94 7.94 7.27 7.40 7.40 81,100
Oct 3, 2023 7.73 7.96 7.56 7.90 7.90 64,400
Oct 2, 2023 8.11 8.13 7.64 7.84 7.84 117,500
Sep 29, 2023 8.46 8.47 7.83 8.13 8.13 157,400
Sep 28, 2023 8.78 8.78 8.05 8.32 8.32 97,100
Sep 27, 2023 9.21 9.50 8.62 8.77 8.77 126,900
Sep 26, 2023 9.31 9.54 8.82 8.95 8.95 79,300
Sep 25, 2023 9.59 9.61 9.31 9.37 9.37 98,200
Sep 22, 2023 9.56 9.83 9.30 9.70 9.70 99,200
Sep 21, 2023 9.37 9.54 9.20 9.50 9.50 119,600
Sep 20, 2023 9.50 9.61 9.43 9.50 9.50 58,800
Sep 19, 2023 9.85 9.91 9.45 9.50 9.50 82,800
Sep 18, 2023 9.57 10.30 9.40 9.90 9.90 111,300
Sep 15, 2023 9.63 9.93 9.23 9.90 9.90 526,500
Sep 14, 2023 9.55 9.80 9.50 9.69 9.69 52,700
Sep 13, 2023 9.61 9.80 9.48 9.52 9.52 110,000
Sep 12, 2023 9.71 10.05 9.57 9.81 9.81 44,700
Sep 11, 2023 9.85 9.92 9.70 9.79 9.79 46,800
Sep 8, 2023 9.79 9.79 9.52 9.72 9.72 54,700
Sep 7, 2023 9.77 9.97 9.57 9.83 9.83 46,300
Sep 6, 2023 9.77 9.98 9.55 9.96 9.96 62,900
Sep 5, 2023 9.76 9.89 9.68 9.80 9.80 44,200
Sep 1, 2023 9.84 9.99 9.60 9.86 9.86 82,800
Aug 31, 2023 9.88 10.15 9.70 9.76 9.76 46,200
Aug 30, 2023 9.76 10.06 9.73 9.98 9.98 81,600
Aug 29, 2023 9.93 10.28 9.76 9.80 9.80 80,700
Aug 28, 2023 10.43 10.55 9.73 9.98 9.98 106,700
Aug 25, 2023 10.33 10.57 10.22 10.36 10.36 55,500
Aug 24, 2023 10.61 10.65 10.16 10.32 10.32 58,500
Aug 23, 2023 9.75 10.58 9.72 10.57 10.57 146,800
Aug 22, 2023 10.62 10.62 9.64 9.77 9.77 173,500
Aug 21, 2023 10.29 11.09 10.16 10.62 10.62 347,000
Aug 18, 2023 9.67 10.27 9.52 10.25 10.25 173,200
Aug 17, 2023 9.60 9.87 9.44 9.79 9.79 146,900
Aug 16, 2023 9.42 9.68 9.28 9.59 9.59 137,700
Aug 15, 2023 9.50 9.79 9.44 9.55 9.55 100,600
Aug 14, 2023 9.79 9.79 9.36 9.53 9.53 161,400
Aug 11, 2023 9.72 10.13 9.65 9.81 9.81 112,400
Aug 10, 2023 10.01 10.33 9.67 9.82 9.82 122,100
Aug 9, 2023 10.40 10.65 9.95 10.00 10.00 161,200
Aug 8, 2023 10.10 10.42 9.91 10.03 10.03 86,500
Aug 7, 2023 11.09 11.18 9.61 10.22 10.22 294,100
Aug 4, 2023 10.75 11.29 10.53 11.16 11.16 158,900
Aug 3, 2023 10.31 10.97 10.12 10.79 10.79 135,900
Aug 2, 2023 10.75 10.75 10.25 10.44 10.44 102,400
Aug 1, 2023 11.07 11.20 10.77 10.98 10.98 126,600
Jul 31, 2023 10.30 11.33 10.21 11.06 11.06 292,700
Jul 28, 2023 9.71 10.67 9.62 10.30 10.30 469,600
Jul 27, 2023 9.56 9.67 9.32 9.64 9.64 152,000
Jul 26, 2023 9.40 9.60 9.19 9.56 9.56 210,600
Jul 25, 2023 9.73 9.87 9.42 9.46 9.46 92,000
Jul 24, 2023 9.90 10.28 9.55 9.66 9.66 150,600
Jul 21, 2023 9.09 9.99 9.02 9.90 9.90 223,600
Jul 20, 2023 8.91 9.10 8.91 9.06 9.06 109,800
Jul 19, 2023 9.09 9.32 8.98 8.98 8.98 88,300
Jul 18, 2023 9.02 9.43 8.94 9.09 9.09 249,100
Jul 17, 2023 9.08 9.31 8.96 9.05 9.05 316,700
Jul 14, 2023 9.00 9.20 8.79 9.08 9.08 162,600
Jul 13, 2023 9.14 9.14 8.74 9.04 9.04 353,900
Jul 12, 2023 9.47 9.47 8.87 9.05 9.05 319,000
Jul 11, 2023 8.70 9.30 8.46 9.16 9.16 472,200
Jul 10, 2023 8.24 9.33 8.09 8.76 8.76 584,200
Jul 7, 2023 7.92 8.30 7.85 8.00 8.00 805,000
Jul 6, 2023 7.93 8.23 7.81 7.96 7.96 231,200
Jul 5, 2023 7.62 8.10 7.62 7.88 7.88 217,200
Jul 3, 2023 7.37 7.77 7.37 7.75 7.75 103,300
Jun 30, 2023 7.64 7.88 7.40 7.44 7.44 219,100
Jun 29, 2023 7.28 7.70 7.24 7.59 7.59 466,500
Jun 28, 2023 7.96 8.00 7.10 7.10 7.10 1,098,200
Jun 27, 2023 8.44 8.55 8.04 8.06 8.06 274,400
Jun 26, 2023 9.45 9.45 8.07 8.55 8.55 320,600
Jun 23, 2023 9.24 9.27 8.54 8.77 8.77 270,300
Jun 22, 2023 9.62 9.65 9.25 9.25 9.25 232,600
Jun 21, 2023 9.74 9.97 9.41 9.72 9.72 172,300
Jun 20, 2023 10.30 10.35 9.60 9.81 9.81 309,300
Jun 16, 2023 9.91 11.12 9.90 10.28 10.28 1,414,900
Jun 15, 2023 11.12 12.00 9.96 10.82 10.82 738,800
Jun 14, 2023 9.31 9.62 9.17 9.32 9.32 105,100
Jun 13, 2023 9.65 10.08 8.80 9.53 9.53 288,800
Jun 12, 2023 10.49 11.20 9.83 9.89 9.89 372,600
Jun 9, 2023 11.21 11.21 10.30 10.55 10.55 213,200
Jun 8, 2023 11.01 11.26 10.90 11.16 11.16 107,600
Jun 7, 2023 11.38 11.55 11.01 11.20 11.20 170,400
Jun 6, 2023 12.00 13.33 11.22 11.55 11.55 421,600
Jun 5, 2023 11.76 12.80 11.75 12.05 12.05 253,900
Jun 2, 2023 11.75 12.05 11.41 11.96 11.96 231,100
Jun 1, 2023 1:12 Stock Splits
Jun 1, 2023 11.95 12.47 11.03 12.06 12.06 295,100
May 31, 2023 11.40 13.44 10.20 12.24 12.24 1,052,175
May 30, 2023 12.60 15.12 12.00 12.48 12.48 1,644,867
May 26, 2023 6.00 14.52 5.52 12.12 12.12 6,980,975
May 25, 2023 5.28 5.88 4.92 5.40 5.40 106,000
May 24, 2023 5.28 5.52 5.28 5.28 5.28 25,050
May 23, 2023 5.64 5.76 5.40 5.52 5.52 42,475
May 22, 2023 6.00 6.00 5.28 5.64 5.64 98,317
May 19, 2023 5.52 5.64 5.16 5.40 5.40 133,408
May 18, 2023 5.04 5.16 4.80 5.16 5.16 82,900
May 17, 2023 5.04 5.04 4.68 4.80 4.80 57,575
May 16, 2023 5.16 5.16 4.92 5.04 5.04 53,117
May 15, 2023 5.04 5.04 4.92 5.04 5.04 39,000
May 12, 2023 5.16 5.16 4.80 4.80 4.80 48,050
May 11, 2023 5.28 5.28 4.80 4.92 4.92 59,242
May 10, 2023 5.04 5.16 4.92 5.16 5.16 23,983
May 9, 2023 5.04 5.16 4.92 5.16 5.16 32,083
May 8, 2023 5.16 5.28 4.80 5.04 5.04 52,667
May 5, 2023 5.40 5.40 4.80 5.16 5.16 51,367
May 4, 2023 5.40 5.40 5.16 5.40 5.40 40,650
May 3, 2023 5.40 5.40 5.16 5.28 5.28 64,850
May 2, 2023 5.40 5.40 5.16 5.28 5.28 54,767
May 1, 2023 4.80 5.40 4.68 5.28 5.28 94,900
Apr 28, 2023 4.80 4.80 4.56 4.68 4.68 49,942
Apr 27, 2023 4.32 4.68 4.32 4.68 4.68 38,283
Apr 26, 2023 4.56 4.68 4.32 4.44 4.44 60,650
Apr 25, 2023 4.56 4.68 4.32 4.44 4.44 33,750
Apr 24, 2023 4.92 4.92 4.44 4.56 4.56 48,158
Apr 21, 2023 4.68 4.68 4.44 4.44 4.44 62,625
Apr 20, 2023 4.68 4.80 4.68 4.68 4.68 14,033
Apr 19, 2023 4.68 4.80 4.56 4.80 4.80 31,658

Related Tickers

KPTI Karyopharm Therapeutics Inc.
1.2800
-7.25%
 
CTMX CytomX Therapeutics, Inc.
1.7300
-1.70%
 
ABEO Abeona Therapeutics Inc.
7.53
-5.04%
 
RIGL Rigel Pharmaceuticals, Inc.
1.0500
-5.41%
 
ADAP Adaptimmune Therapeutics plc
0.8984
-8.98%
 
STRO Sutro Biopharma, Inc.
3.7700
-0.79%
 
IGMS IGM Biosciences, Inc.
7.41
-8.86%
 
CNTA Centessa Pharmaceuticals plc
10.53
-2.32%
 
MBIO Mustang Bio, Inc.
0.3710
-3.39%
 
ALXO ALX Oncology Holdings Inc.
15.74
-2.11%