Verastem Inc (VSTM) Historical Stock Data
11.50 ↓0.63 (-5.19%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VSTM is up 0.14% a day on average. There have been 13 days where Verastem Inc closed green and 17 days where VSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.99 | 11.50 | ↓$0.49 (-4.09%) | 11.35 | 12.14 | 137.67K |
| 2024-05-16 | 13.16 | 12.13 | ↓$1.03 (-7.83%) | 12.01 | 13.16 | 351.97K |
| 2024-05-15 | 13.33 | 13.12 | ↓$0.21 (-1.58%) | 13.03 | 13.52 | 147.35K |
| 2024-05-14 | 12.19 | 13.16 | ↑$0.97 (7.96%) | 12.00 | 13.19 | 226.37K |
| 2024-05-13 | 11.81 | 12.02 | ↑$0.21 (1.78%) | 11.61 | 12.28 | 91.23K |
| 2024-05-10 | 11.75 | 11.85 | ↑$0.10 (0.85%) | 11.65 | 12.07 | 85.28K |
| 2024-05-09 | 11.35 | 11.92 | ↑$0.57 (5.02%) | 11.35 | 12.11 | 94.61K |
| 2024-05-08 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.09 | 11.63 | 82.68K |
| 2024-05-07 | 11.98 | 11.42 | ↓$0.56 (-4.67%) | 11.13 | 11.98 | 144.35K |
| 2024-05-06 | 11.01 | 11.84 | ↑$0.83 (7.54%) | 11.01 | 12.04 | 195.20K |
| 2024-05-03 | 10.48 | 10.90 | ↑$0.42 (4.01%) | 10.48 | 11.15 | 104.26K |
| 2024-05-02 | 10.01 | 10.36 | ↑$0.35 (3.50%) | 9.81 | 10.45 | 78.78K |
| 2024-05-01 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.88 | 10.62 | 91.01K |
| 2024-04-30 | 9.67 | 9.98 | ↑$0.31 (3.21%) | 9.67 | 9.99 | 83.80K |
| 2024-04-29 | 9.40 | 9.63 | ↑$0.23 (2.45%) | 9.40 | 9.80 | 39.49K |
| 2024-04-26 | 9.23 | 9.38 | ↑$0.15 (1.63%) | 9.23 | 9.52 | 42.67K |
| 2024-04-25 | 9.13 | 9.22 | ↑$0.08 (0.93%) | 9.03 | 9.38 | 71.06K |
| 2024-04-24 | 9.54 | 9.31 | ↓$0.23 (-2.41%) | 9.27 | 9.75 | 78.62K |
| 2024-04-23 | 9.68 | 9.61 | ↓$0.07 (-0.72%) | 9.58 | 9.92 | 101.46K |
| 2024-04-22 | 9.84 | 9.74 | ↓$0.10 (-1.02%) | 9.67 | 10.00 | 95.50K |
| 2024-04-19 | 10.10 | 9.84 | ↓$0.26 (-2.57%) | 9.56 | 10.36 | 150.98K |
| 2024-04-18 | 10.89 | 10.23 | ↓$0.66 (-6.06%) | 10.19 | 11.02 | 66.84K |
| 2024-04-17 | 10.90 | 10.84 | ↓$0.06 (-0.55%) | 10.77 | 11.18 | 54.22K |
| 2024-04-16 | 11.03 | 10.93 | ↓$0.10 (-0.91%) | 10.93 | 11.49 | 64.11K |
| 2024-04-15 | 11.30 | 11.07 | ↓$0.23 (-2.04%) | 10.94 | 11.34 | 117.01K |
| 2024-04-12 | 11.76 | 11.30 | ↓$0.46 (-3.91%) | 11.10 | 11.77 | 84.93K |
| 2024-04-11 | 11.27 | 11.81 | ↑$0.54 (4.79%) | 11.13 | 11.82 | 75.88K |
| 2024-04-10 | 11.50 | 11.30 | ↓$0.20 (-1.74%) | 11.12 | 11.66 | 91.95K |
| 2024-04-09 | 12.09 | 11.74 | ↓$0.35 (-2.89%) | 11.60 | 12.26 | 124.30K |
| 2024-04-08 | 11.42 | 11.86 | ↑$0.44 (3.85%) | 11.28 | 11.98 | 113.20K |
Create an account or log in to view more rows.
$VSTM GET IN mofos!!!
$VSTM market starting to dump
$VSTM Free money indeed??
$VSTM go to the bathroom
come back to green! I like it!
$VSTM Price target here?
$VSTM Stair stepping nicely
$VSTM good times
$VSTM when this finally break out we could see huge upside
$VSTM they don’t want us to shine… But we gon shine…
$VSTM has just been halted from trading due to volatility.