Verastem, Inc. (VSTM) Charts

$5.68

north_east
$0.11 (1.98%)
Day's range
$5.55
Day's range
$5.87

5 DAY PERFORMANCE

-4.86%

1 MONTH PERFORMANCE

+2.90%

3 MONTH PERFORMANCE

+42.00%

6 MONTH PERFORMANCE

+136.67%

YEAR-TO-DATE PERFORMANCE

+9.86%

1 YEAR PERFORMANCE

-52.82%

Verastem, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.64 $5.68 (0.71%) $5.87 $5.55 502,473 $228.67 M
02/20/2025 $5.66 $5.57 (-1.59%) $5.66 $5.48 472,612 $224.24 M
02/19/2025 $5.74 $5.65 (-1.57%) $5.78 $5.57 455,861 $227.46 M
02/18/2025 $5.98 $5.74 (-4.01%) $6.03 $5.64 514,532 $231.08 M
02/14/2025 $6.14 $5.97 (-2.77%) $6.17 $5.87 409,325 $240.34 M
02/13/2025 $6.09 $6.11 (0.33%) $6.15 $5.96 362,783 $245.98 M
02/12/2025 $5.65 $6.08 (7.61%) $6.10 $5.60 430,800 $244.77 M
02/11/2025 $5.53 $5.74 (3.8%) $5.76 $5.41 448,300 $231.08 M
02/10/2025 $5.87 $5.70 (-2.9%) $5.87 $5.50 758,550 $229.47 M
02/07/2025 $6.09 $5.79 (-4.93%) $6.11 $5.76 565,219 $233.09 M
02/06/2025 $5.93 $6.09 (2.7%) $6.13 $5.80 503,398 $245.17 M
02/05/2025 $5.90 $5.95 (0.85%) $6.16 $5.77 523,760 $239.54 M
02/04/2025 $5.71 $5.87 (2.8%) $5.91 $5.60 654,617 $236.31 M
02/03/2025 $5.78 $5.71 (-1.21%) $5.98 $5.66 552,600 $229.87 M
01/31/2025 $6.32 $6.08 (-3.8%) $6.49 $6.01 834,982 $244.77 M
01/30/2025 $6.04 $6.22 (2.98%) $6.28 $5.86 891,544 $250.40 M
01/29/2025 $5.77 $6.03 (4.51%) $6.25 $5.77 1.17 M $242.76 M
01/28/2025 $5.70 $5.82 (2.11%) $5.86 $5.58 942,101 $234.30 M
01/27/2025 $5.78 $5.69 (-1.56%) $6.06 $5.41 998,626 $229.07 M
01/24/2025 $5.61 $5.92 (5.53%) $5.97 $5.44 4.76 M $238.33 M
01/23/2025 $5.42 $5.59 (3.14%) $5.76 $5.40 863,636 $225.04 M
01/22/2025 $5.35 $5.52 (3.18%) $5.61 $5.21 953,852 $222.22 M
01/21/2025 $5.40 $5.39 (-0.19%) $5.69 $5.27 825,748 $216.99 M
01/17/2025 $5.31 $5.33 (0.38%) $5.42 $5.12 701,300 $214.58 M
01/16/2025 $5.31 $5.28 (-0.56%) $5.44 $5.08 624,200 $212.56 M
01/15/2025 $5.23 $5.31 (1.53%) $5.47 $5.14 655,512 $213.77 M
01/14/2025 $5.40 $5.04 (-6.67%) $5.65 $5.01 876,500 $202.90 M
01/13/2025 $5.76 $5.34 (-7.29%) $6.02 $5.20 1.15 M $214.98 M
01/10/2025 $5.68 $5.73 (0.88%) $5.75 $5.41 975,300 $230.68 M
01/08/2025 $6.56 $5.90 (-10.06%) $6.70 $5.89 1.23 M $237.52 M
01/07/2025 $6.69 $6.54 (-2.24%) $6.72 $6.02 1.90 M $263.29 M
01/06/2025 $7.14 $6.72 (-5.88%) $7.14 $6.53 2.07 M $270.53 M
01/03/2025 $6.52 $7.00 (7.36%) $7.26 $6.22 3.67 M $281.81 M
01/02/2025 $5.13 $6.49 (26.51%) $6.78 $4.95 8.28 M $261.27 M
12/31/2024 $4.91 $5.17 (5.3%) $5.54 $4.51 15.20 M $208.13 M
12/30/2024 $3.62 $3.67 (1.38%) $3.82 $3.46 3.38 M $147.75 M
12/27/2024 $3.92 $3.71 (-5.36%) $4.01 $3.71 1.11 M $149.36 M
12/26/2024 $3.87 $3.94 (1.81%) $4.27 $3.82 2.01 M $158.62 M
12/24/2024 $3.94 $3.90 (-1.02%) $3.98 $3.84 379,921 $157.01 M
12/23/2024 $4.21 $3.96 (-5.94%) $4.29 $3.95 618,509 $159.42 M
12/20/2024 $4.37 $4.19 (-4.12%) $4.55 $4.19 1.81 M $168.68 M
12/19/2024 $4.46 $4.44 (-0.45%) $4.53 $4.19 471,221 $178.75 M
12/18/2024 $4.74 $4.26 (-10.13%) $4.85 $4.18 790,725 $171.50 M
12/17/2024 $4.68 $4.60 (-1.71%) $4.80 $4.57 430,600 $185.19 M
12/16/2024 $4.60 $4.68 (1.74%) $4.83 $4.49 360,100 $188.41 M
12/13/2024 $4.43 $4.48 (1.13%) $4.63 $4.31 530,205 $180.36 M
12/12/2024 $4.85 $4.50 (-7.22%) $4.85 $4.39 678,800 $181.16 M
12/11/2024 $5.05 $4.91 (-2.77%) $5.10 $4.88 496,214 $197.67 M
12/10/2024 $5.46 $5.00 (-8.42%) $5.50 $4.94 1.14 M $201.29 M
12/09/2024 $5.60 $5.49 (-1.96%) $5.74 $5.34 638,543 $221.02 M
12/06/2024 $5.25 $5.65 (7.62%) $6.05 $5.23 1.03 M $227.46 M
12/05/2024 $5.46 $5.25 (-3.85%) $5.49 $5.09 698,357 $211.35 M
12/04/2024 $5.39 $5.49 (1.86%) $5.56 $5.30 663,228 $221.02 M
12/03/2024 $5.51 $5.39 (-2.18%) $6.01 $5.27 2.71 M $216.99 M
12/02/2024 $5.40 $5.52 (2.22%) $5.70 $5.12 2.15 M $222.22 M
11/29/2024 $4.61 $5.34 (15.84%) $5.49 $4.61 1.54 M $214.98 M
11/27/2024 $4.11 $4.57 (11.19%) $4.77 $4.08 2.80 M $183.98 M
11/26/2024 $3.92 $4.05 (3.32%) $4.24 $3.92 781,599 $163.04 M
11/25/2024 $4.03 $3.91 (-2.98%) $4.24 $3.91 751,732 $157.41 M
11/22/2024 $3.93 $4.00 (1.78%) $4.14 $3.81 694,435 $161.03 M