-
5 DAY PERFORMANCE
-4.68% -
1 MONTH PERFORMANCE
+18.75% -
3 MONTH PERFORMANCE
+4.01% -
6 MONTH PERFORMANCE
-75.09% -
YEAR-TO-DATE PERFORMANCE
-64.99% -
1 YEAR PERFORMANCE
-63.23%
Verastem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.85 | $2.87 (0.7%) | $2.92 | $2.81 | 458,996 | $76.82 M |
| 10/03/2024 | $2.87 | $2.77 (-3.48%) | $2.91 | $2.76 | 383,038 | $74.40 M |
| 10/02/2024 | $2.83 | $2.91 (2.83%) | $2.95 | $2.76 | 678,900 | $78.17 M |
| 10/01/2024 | $3.00 | $2.82 (-6%) | $3.01 | $2.78 | 563,385 | $75.75 M |
| 09/30/2024 | $2.80 | $2.99 (6.79%) | $3.02 | $2.80 | 1.45 M | $80.31 M |
| 09/27/2024 | $2.67 | $2.69 (0.75%) | $2.74 | $2.65 | 329,100 | $72.26 M |
| 09/26/2024 | $2.67 | $2.61 (-2.25%) | $2.70 | $2.61 | 337,444 | $70.11 M |
| 09/25/2024 | $2.68 | $2.63 (-1.87%) | $2.73 | $2.61 | 382,512 | $70.64 M |
| 09/24/2024 | $2.74 | $2.68 (-2.19%) | $2.78 | $2.65 | 359,225 | $71.99 M |
| 09/23/2024 | $2.90 | $2.74 (-5.52%) | $2.90 | $2.64 | 570,500 | $73.60 M |
| 09/20/2024 | $2.83 | $2.88 (1.77%) | $2.99 | $2.74 | 2.21 M | $77.36 M |
| 09/19/2024 | $2.82 | $2.83 (0.35%) | $2.88 | $2.73 | 479,200 | $76.02 M |
| 09/18/2024 | $2.77 | $2.71 (-2.17%) | $2.89 | $2.71 | 346,916 | $72.79 M |
| 09/17/2024 | $2.75 | $2.78 (1.09%) | $2.88 | $2.70 | 342,908 | $74.67 M |
| 09/16/2024 | $2.84 | $2.73 (-3.87%) | $2.84 | $2.71 | 315,000 | $73.33 M |
| 09/13/2024 | $2.78 | $2.81 (1.08%) | $2.85 | $2.75 | 270,974 | $75.48 M |
| 09/12/2024 | $2.79 | $2.77 (-0.72%) | $2.82 | $2.68 | 236,530 | $74.40 M |
| 09/11/2024 | $2.74 | $2.80 (2.19%) | $2.81 | $2.65 | 439,071 | $75.21 M |
| 09/10/2024 | $2.51 | $2.73 (8.76%) | $2.77 | $2.46 | 934,173 | $73.33 M |
| 09/09/2024 | $2.40 | $2.51 (4.58%) | $2.59 | $2.40 | 537,561 | $67.42 M |
| 09/06/2024 | $2.40 | $2.40 (0%) | $2.45 | $2.34 | 413,500 | $64.47 M |
| 09/05/2024 | $2.43 | $2.40 (-1.23%) | $2.45 | $2.39 | 244,900 | $64.47 M |
| 09/04/2024 | $2.43 | $2.44 (0.41%) | $2.47 | $2.36 | 436,200 | $65.54 M |
| 09/03/2024 | $2.49 | $2.42 (-2.81%) | $2.57 | $2.36 | 474,080 | $65.00 M |
| 08/30/2024 | $2.48 | $2.50 (0.81%) | $2.52 | $2.38 | 369,100 | $67.15 M |
| 08/29/2024 | $2.45 | $2.46 (0.41%) | $2.57 | $2.43 | 400,000 | $66.08 M |
| 08/28/2024 | $2.43 | $2.43 (0%) | $2.47 | $2.36 | 310,025 | $65.27 M |
| 08/27/2024 | $2.59 | $2.47 (-4.63%) | $2.60 | $2.42 | 489,500 | $66.35 M |
| 08/26/2024 | $2.44 | $2.61 (6.97%) | $2.64 | $2.44 | 826,218 | $70.11 M |
| 08/23/2024 | $2.41 | $2.46 (2.07%) | $2.55 | $2.40 | 459,800 | $66.08 M |
| 08/22/2024 | $2.50 | $2.40 (-4%) | $2.51 | $2.39 | 261,146 | $64.47 M |
| 08/21/2024 | $2.47 | $2.50 (1.21%) | $2.53 | $2.35 | 439,700 | $67.15 M |
| 08/20/2024 | $2.50 | $2.45 (-2%) | $2.53 | $2.37 | 445,000 | $65.81 M |
| 08/19/2024 | $2.33 | $2.49 (6.87%) | $2.53 | $2.32 | 438,500 | $66.88 M |
| 08/16/2024 | $2.33 | $2.30 (-1.29%) | $2.33 | $2.24 | 313,129 | $61.78 M |
| 08/15/2024 | $2.32 | $2.33 (0.43%) | $2.46 | $2.32 | 422,677 | $62.59 M |
| 08/14/2024 | $2.51 | $2.27 (-9.56%) | $2.53 | $2.27 | 610,500 | $60.97 M |
| 08/13/2024 | $2.33 | $2.49 (6.87%) | $2.50 | $2.33 | 384,900 | $66.88 M |
| 08/12/2024 | $2.35 | $2.32 (-1.28%) | $2.41 | $2.30 | 486,600 | $62.32 M |
| 08/09/2024 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.29 | 284,406 | $63.12 M |
| 08/08/2024 | $2.18 | $2.24 (2.75%) | $2.29 | $2.18 | 242,018 | $60.17 M |
| 08/07/2024 | $2.41 | $2.22 (-7.88%) | $2.41 | $2.18 | 623,600 | $59.63 M |
| 08/06/2024 | $2.30 | $2.34 (1.74%) | $2.50 | $2.25 | 534,130 | $62.85 M |
| 08/05/2024 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.10 | 913,200 | $59.09 M |
| 08/02/2024 | $2.42 | $2.51 (3.72%) | $2.61 | $2.37 | 706,900 | $67.35 M |
| 08/01/2024 | $2.57 | $2.43 (-5.45%) | $2.61 | $2.43 | 611,673 | $65.20 M |
| 07/31/2024 | $2.70 | $2.60 (-3.7%) | $2.73 | $2.56 | 821,400 | $69.76 M |
| 07/30/2024 | $2.87 | $2.67 (-6.97%) | $2.92 | $2.60 | 983,600 | $71.64 M |
| 07/29/2024 | $2.96 | $2.74 (-7.43%) | $2.96 | $2.72 | 1.05 M | $73.52 M |
| 07/26/2024 | $3.00 | $2.96 (-1.33%) | $3.16 | $2.92 | 856,615 | $79.42 M |
| 07/25/2024 | $2.85 | $2.97 (4.21%) | $3.00 | $2.85 | 546,283 | $79.69 M |
| 07/24/2024 | $2.72 | $2.96 (8.82%) | $3.01 | $2.54 | 2.71 M | $79.42 M |
| 07/23/2024 | $3.42 | $3.59 (4.97%) | $3.63 | $3.40 | 757,335 | $96.33 M |
| 07/22/2024 | $3.33 | $3.42 (2.7%) | $3.43 | $3.26 | 252,524 | $91.77 M |
| 07/19/2024 | $3.33 | $3.32 (-0.3%) | $3.36 | $3.22 | 231,534 | $89.08 M |
| 07/18/2024 | $3.38 | $3.29 (-2.66%) | $3.47 | $3.27 | 231,060 | $88.28 M |
| 07/17/2024 | $3.68 | $3.42 (-7.07%) | $3.79 | $3.40 | 606,407 | $91.77 M |
| 07/16/2024 | $3.41 | $3.68 (7.92%) | $3.78 | $3.39 | 602,098 | $98.74 M |
| 07/15/2024 | $3.39 | $3.37 (-0.59%) | $3.44 | $3.28 | 386,257 | $90.42 M |
| 07/12/2024 | $3.03 | $3.36 (10.89%) | $3.52 | $3.03 | 1.40 M | $90.16 M |
| 07/11/2024 | $2.78 | $2.98 (7.19%) | $3.01 | $2.78 | 501,324 | $79.96 M |
| 07/10/2024 | $2.80 | $2.73 (-2.5%) | $2.87 | $2.72 | 429,804 | $73.25 M |
| 07/09/2024 | $2.63 | $2.79 (6.08%) | $2.84 | $2.61 | 506,254 | $74.86 M |
| 07/08/2024 | $2.70 | $2.61 (-3.33%) | $2.78 | $2.60 | 669,131 | $70.03 M |
| 07/05/2024 | $2.95 | $2.74 (-7.12%) | $2.95 | $2.70 | 690,288 | $73.52 M |