Verastem Inc. (VSTM)
NASDAQ: VSTM
· Real-Time Price · USD
7.96
-0.26 (-3.16%)
At close: Aug 18, 2025, 3:59 PM
7.91
-0.69%
Pre-market: Aug 19, 2025, 08:23 AM EDT
VSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.24 | 8.30 | 7.91 | 7.97 | 7.97 | -3.04% | 1,356,735 |
| Aug 15, 2025 | 7.53 | 8.30 | 7.51 | 8.22 | 8.22 | 6.34% | 2,850,823 |
| Aug 14, 2025 | 8.26 | 8.36 | 7.44 | 7.73 | 7.73 | -3.62% | 3,663,300 |
| Aug 13, 2025 | 8.30 | 8.76 | 8.01 | 8.02 | 8.02 | -2.31% | 4,823,028 |
| Aug 12, 2025 | 7.70 | 8.30 | 7.48 | 8.21 | 8.21 | 6.62% | 3,614,041 |
| Aug 11, 2025 | 6.96 | 7.81 | 6.77 | 7.70 | 7.70 | 14.24% | 6,975,514 |
| Aug 8, 2025 | 5.60 | 6.88 | 5.59 | 6.74 | 6.74 | 19.93% | 3,891,106 |
| Aug 7, 2025 | 5.67 | 5.76 | 5.43 | 5.62 | 5.62 | -1.75% | 2,447,610 |
| Aug 6, 2025 | 6.03 | 6.03 | 5.55 | 5.72 | 5.72 | -4.19% | 1,857,800 |
| Aug 5, 2025 | 5.96 | 6.04 | 5.80 | 5.97 | 5.97 | -0.67% | 1,003,506 |
| Aug 4, 2025 | 6.05 | 6.10 | 5.82 | 6.01 | 6.01 | -1.15% | 1,087,300 |
| Aug 1, 2025 | 6.00 | 6.33 | 5.88 | 6.08 | 6.08 | -1.46% | 2,022,797 |
| Jul 31, 2025 | 6.17 | 6.45 | 6.04 | 6.17 | 6.17 | -0.96% | 2,739,200 |
| Jul 30, 2025 | 6.34 | 6.78 | 6.12 | 6.23 | 6.23 | -0.95% | 3,781,700 |
| Jul 29, 2025 | 6.07 | 6.32 | 5.78 | 6.29 | 6.29 | 4.49% | 2,841,100 |
| Jul 28, 2025 | 6.17 | 6.31 | 5.91 | 6.02 | 6.02 | -1.95% | 2,346,700 |
| Jul 25, 2025 | 5.30 | 6.29 | 5.15 | 6.14 | 6.14 | 16.07% | 6,762,541 |
| Jul 24, 2025 | 5.43 | 5.61 | 5.29 | 5.29 | 5.29 | -1.12% | 2,095,314 |
| Jul 23, 2025 | 5.31 | 5.62 | 5.27 | 5.35 | 5.35 | 1.52% | 2,823,393 |
| Jul 22, 2025 | 5.10 | 5.30 | 4.86 | 5.27 | 5.27 | 3.33% | 1,809,423 |