-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+16.96% -
3 MONTH PERFORMANCE
+66.67% -
6 MONTH PERFORMANCE
-66.33% -
YEAR-TO-DATE PERFORMANCE
-50.86% -
1 YEAR PERFORMANCE
-37.79%
Verastem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.93 | $4.00 (1.78%) | $4.14 | $3.81 | 693,986 | $161.03 M |
| 11/21/2024 | $3.80 | $3.93 (3.42%) | $4.15 | $3.72 | 868,113 | $158.21 M |
| 11/20/2024 | $3.96 | $3.79 (-4.29%) | $4.00 | $3.75 | 458,800 | $152.58 M |
| 11/19/2024 | $3.77 | $3.96 (5.04%) | $4.03 | $3.71 | 602,331 | $159.42 M |
| 11/18/2024 | $4.00 | $3.82 (-4.5%) | $4.03 | $3.76 | 706,313 | $153.79 M |
| 11/15/2024 | $4.13 | $3.99 (-3.39%) | $4.29 | $3.89 | 1.10 M | $160.63 M |
| 11/14/2024 | $4.15 | $4.13 (-0.48%) | $4.18 | $3.92 | 801,717 | $166.27 M |
| 11/13/2024 | $4.43 | $4.10 (-7.45%) | $4.48 | $4.00 | 950,223 | $165.06 M |
| 11/12/2024 | $4.38 | $4.40 (0.46%) | $4.80 | $4.25 | 2.08 M | $177.14 M |
| 11/11/2024 | $3.99 | $4.46 (11.78%) | $4.49 | $3.97 | 1.90 M | $179.55 M |
| 11/08/2024 | $3.64 | $3.95 (8.52%) | $3.98 | $3.56 | 1.73 M | $159.02 M |
| 11/07/2024 | $3.72 | $3.60 (-3.23%) | $3.88 | $3.48 | 767,608 | $144.93 M |
| 11/06/2024 | $3.85 | $3.87 (0.52%) | $3.95 | $3.72 | 608,196 | $155.80 M |
| 11/05/2024 | $3.85 | $3.74 (-2.86%) | $3.91 | $3.66 | 744,485 | $150.56 M |
| 11/04/2024 | $3.95 | $3.90 (-1.27%) | $3.99 | $3.76 | 659,660 | $157.01 M |
| 11/01/2024 | $3.84 | $3.92 (2.08%) | $4.00 | $3.77 | 721,205 | $105.30 M |
| 10/31/2024 | $3.76 | $3.76 (0%) | $3.89 | $3.62 | 765,500 | $101.00 M |
| 10/30/2024 | $3.54 | $3.74 (5.65%) | $3.98 | $3.54 | 1.39 M | $100.46 M |
| 10/29/2024 | $3.36 | $3.60 (7.14%) | $3.76 | $3.33 | 1.17 M | $96.70 M |
| 10/28/2024 | $3.19 | $3.39 (6.27%) | $3.45 | $3.19 | 995,100 | $91.06 M |
| 10/25/2024 | $3.30 | $3.18 (-3.64%) | $3.44 | $3.17 | 444,128 | $85.42 M |
| 10/24/2024 | $3.23 | $3.29 (1.86%) | $3.35 | $3.11 | 740,194 | $88.37 M |
| 10/23/2024 | $3.42 | $3.28 (-4.09%) | $3.42 | $3.20 | 837,900 | $88.10 M |
| 10/22/2024 | $3.56 | $3.42 (-3.93%) | $3.58 | $3.25 | 993,908 | $91.86 M |
| 10/21/2024 | $3.00 | $3.57 (19%) | $3.76 | $2.95 | 3.22 M | $95.89 M |
| 10/18/2024 | $2.66 | $2.96 (11.28%) | $2.96 | $2.54 | 1.95 M | $79.51 M |
| 10/17/2024 | $3.18 | $2.66 (-16.35%) | $3.18 | $2.54 | 4.42 M | $71.45 M |
| 10/16/2024 | $3.13 | $3.33 (6.39%) | $3.39 | $3.13 | 1.13 M | $89.45 M |
| 10/15/2024 | $2.98 | $3.13 (5.03%) | $3.25 | $2.93 | 945,002 | $84.07 M |
| 10/14/2024 | $2.99 | $3.00 (0.33%) | $3.04 | $2.96 | 509,399 | $80.58 M |
| 10/11/2024 | $2.98 | $2.97 (-0.34%) | $3.06 | $2.94 | 540,900 | $79.78 M |
| 10/10/2024 | $2.94 | $2.98 (1.36%) | $3.00 | $2.90 | 430,804 | $80.05 M |
| 10/09/2024 | $3.00 | $3.00 (0%) | $3.03 | $2.90 | 879,200 | $80.58 M |
| 10/08/2024 | $2.85 | $2.92 (2.46%) | $2.95 | $2.83 | 386,400 | $78.43 M |
| 10/07/2024 | $2.87 | $2.86 (-0.35%) | $2.96 | $2.85 | 344,110 | $76.82 M |
| 10/04/2024 | $2.85 | $2.87 (0.7%) | $2.92 | $2.81 | 458,996 | $77.09 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 |