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 |