Verastem Inc (VSTM) Historical Stock Data
4.19 ↓0.25 (-5.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSTM is up 0.34% a day on average. There have been 14 days where Verastem Inc closed green and 16 days where VSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.37 | 4.19 | ↓$0.18 (-4.12%) | 4.19 | 4.55 | 1.73M |
| 2024-12-19 | 4.46 | 4.44 | ↓$0.02 (-0.45%) | 4.19 | 4.53 | 470.55K |
| 2024-12-18 | 4.74 | 4.26 | ↓$0.48 (-10.13%) | 4.19 | 4.85 | 790.71K |
| 2024-12-17 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.57 | 4.80 | 419.51K |
| 2024-12-16 | 4.60 | 4.68 | ↑$0.08 (1.74%) | 4.49 | 4.83 | 356.15K |
| 2024-12-13 | 4.43 | 4.48 | ↑$0.05 (1.13%) | 4.32 | 4.63 | 529.85K |
| 2024-12-12 | 4.85 | 4.50 | ↓$0.35 (-7.22%) | 4.39 | 4.85 | 672.11K |
| 2024-12-11 | 5.05 | 4.91 | ↓$0.14 (-2.77%) | 4.88 | 5.10 | 496.16K |
| 2024-12-10 | 5.46 | 5.00 | ↓$0.46 (-8.42%) | 4.94 | 5.50 | 1.14M |
| 2024-12-09 | 5.60 | 5.49 | ↓$0.11 (-1.96%) | 5.34 | 5.74 | 636.69K |
| 2024-12-06 | 5.29 | 5.65 | ↑$0.36 (6.81%) | 5.23 | 6.05 | 1.03M |
| 2024-12-05 | 5.46 | 5.25 | ↓$0.21 (-3.85%) | 5.09 | 5.49 | 695.53K |
| 2024-12-04 | 5.39 | 5.49 | ↑$0.10 (1.86%) | 5.30 | 5.56 | 663K |
| 2024-12-03 | 5.51 | 5.39 | ↓$0.12 (-2.18%) | 5.28 | 6.01 | 2.71M |
| 2024-12-02 | 5.40 | 5.52 | ↑$0.12 (2.22%) | 5.12 | 5.70 | 1.94M |
| 2024-11-29 | 4.61 | 5.34 | ↑$0.73 (15.84%) | 4.61 | 5.49 | 1.53M |
| 2024-11-27 | 4.11 | 4.57 | ↑$0.46 (11.19%) | 4.09 | 4.77 | 2.80M |
| 2024-11-26 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.92 | 4.23 | 781.46K |
| 2024-11-25 | 4.03 | 3.91 | ↓$0.12 (-2.98%) | 3.91 | 4.24 | 744.77K |
| 2024-11-22 | 3.93 | 4.00 | ↑$0.07 (1.78%) | 3.81 | 4.15 | 693.99K |
| 2024-11-21 | 3.80 | 3.93 | ↑$0.13 (3.42%) | 3.72 | 4.15 | 866.41K |
| 2024-11-20 | 3.96 | 3.79 | ↓$0.17 (-4.29%) | 3.75 | 4.00 | 452.17K |
| 2024-11-19 | 3.77 | 3.96 | ↑$0.19 (5.04%) | 3.71 | 4.03 | 602.32K |
| 2024-11-18 | 4.00 | 3.82 | ↓$0.18 (-4.50%) | 3.76 | 4.02 | 701.57K |
| 2024-11-15 | 4.13 | 3.99 | ↓$0.14 (-3.39%) | 3.89 | 4.29 | 1.10M |
| 2024-11-14 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 3.92 | 4.18 | 800.94K |
| 2024-11-13 | 4.40 | 4.10 | ↓$0.30 (-6.71%) | 4.00 | 4.48 | 0.95M |
| 2024-11-12 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.25 | 4.80 | 2.08M |
| 2024-11-11 | 3.99 | 4.46 | ↑$0.47 (11.78%) | 3.97 | 4.49 | 1.90M |
| 2024-11-08 | 3.64 | 3.95 | ↑$0.31 (8.52%) | 3.56 | 3.98 | 1.72M |
Create an account or log in to view more rows.
$VSTM we want higher!!!
$VSTM bull here. But I’m worried for tomorrow
$VSTM what’s gonna happen now
$VSTM headed back to all time highs shortly
$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