Dark

VSTM
Verastem, Inc.
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

6.01USD-3.531%(-0.22)2,249,733

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:24:30 AM EDT

6.23USD0.000%(0.00)6,630

After-hours

Jul 29, 2026 4:24:30 PM EDT

5.87USD-2.329%(-0.14)2,500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	6.2400	6.310000	5.8200	6.0100	-3.531%	2,249,888	0.000%
2026-07-28	6.0600	6.250000	5.9446	6.2300	+2.467%	1,275,020	-3.531%
2026-07-27	6.1700	6.464300	6.0650	6.0800	+0.496%	2,244,216	-1.151%
2026-07-24	6.2000	6.250000	5.8450	6.0500	-2.104%	2,531,722	-0.661%
2026-07-23	5.8700	6.305000	5.7500	6.1800	+4.924%	2,193,681	-2.751%
2026-07-22	6.0100	6.109900	5.7450	5.8900	-1.833%	1,342,979	+2.037%
2026-07-21	5.7000	6.100000	5.7000	6.0000	+4.348%	2,532,260	+0.167%
2026-07-20	6.0400	6.215000	5.7100	5.7500	-4.643%	2,532,687	+4.522%
2026-07-17	5.7000	6.070000	5.5550	6.0300	+4.506%	3,562,398	-0.332%
2026-07-16	5.7400	5.800000	5.5050	5.7700	+0.698%	1,985,572	+4.159%
2026-07-15	5.5600	5.760000	5.2950	5.7300	+2.873%	2,083,595	+4.887%
2026-07-14	5.4200	5.895000	5.2800	5.5700	+3.724%	2,956,755	+7.899%
2026-07-13	5.4700	5.470000	5.1000	5.3700	-2.893%	2,417,232	+11.918%
2026-07-10	5.4000	5.570000	5.0595	5.5300	+2.407%	2,989,325	+8.680%
2026-07-09	5.0500	5.445000	4.9500	5.4000	+6.299%	5,131,391	+11.296%
2026-07-08	4.8000	5.145000	4.6705	5.0800	+4.742%	4,355,022	+18.307%
2026-07-07	4.4900	4.985000	4.3000	4.8500	+8.744%	2,851,785	+23.918%
2026-07-06	4.5200	4.740000	4.4100	4.4600	-0.889%	1,811,513	+34.753%
2026-07-02	4.1000	4.570000	4.0700	4.5000	+9.756%	2,967,739	+33.556%
2026-07-01	3.8500	4.135000	3.8350	4.1000	+7.330%	2,186,504	+46.585%
2026-06-30	3.8200	4.000000	3.7450	3.8200	0.000%	3,445,491	+57.330%
2026-06-29	3.7700	4.010000	3.7550	3.8200	+1.058%	2,684,221	+57.330%
2026-06-26	3.5000	3.820000	3.4350	3.7800	+9.565%	8,027,834	+58.995%
2026-06-25	3.7800	3.890000	3.4300	3.4500	-10.390%	4,603,096	+74.203%
2026-06-24	4.2000	4.397100	3.8300	3.8500	-8.551%	2,973,814	+56.104%
2026-06-23	4.1900	4.405000	4.1500	4.2100	-0.941%	2,575,846	+42.755%
2026-06-22	4.1300	4.340000	4.0900	4.2500	+3.155%	1,965,200	+41.412%
2026-06-18	4.2400	4.425000	4.1100	4.1200	-1.199%	4,766,027	+45.874%
2026-06-17	4.0900	4.400000	4.0900	4.1700	+3.990%	2,523,135	+44.125%
2026-06-16	4.0100	4.120000	3.8500	4.0100	+0.250%	1,512,590	+49.875%
2026-06-15	4.1600	4.190000	3.9300	4.0000	-2.439%	2,323,691	+50.250%
2026-06-12	3.9400	4.180000	3.9400	4.1000	+4.061%	1,600,078	+46.585%
2026-06-11	3.7600	4.000000	3.6700	3.9400	+4.787%	1,534,239	+52.538%
2026-06-10	3.7700	3.975000	3.7350	3.7600	-1.571%	2,221,212	+59.840%
2026-06-09	3.7500	3.855000	3.5500	3.8200	+4.087%	3,069,755	+57.330%
2026-06-08	3.8100	3.850000	3.6200	3.6700	-1.078%	1,866,569	+63.760%
2026-06-05	3.9000	3.910000	3.6850	3.7100	-3.886%	3,046,993	+61.995%
2026-06-04	3.7600	4.110000	3.7300	3.8600	+6.630%	3,540,035	+55.699%
2026-06-03	3.8000	3.840000	3.5750	3.6200	-4.987%	3,203,329	+66.022%
2026-06-02	4.2100	4.250000	3.7850	3.8100	-9.069%	3,434,968	+57.743%
2026-06-01	4.3300	4.350000	4.1250	4.1900	-3.233%	1,353,423	+43.437%
2026-05-29	4.2800	4.405000	4.2200	4.3300	+0.932%	2,106,064	+38.799%
2026-05-28	4.2100	4.380000	4.2100	4.2900	+0.941%	1,691,379	+40.093%
2026-05-27	4.3800	4.530000	4.1900	4.2500	-2.523%	3,412,010	+41.412%
2026-05-26	4.3700	4.500000	4.2650	4.3600	+2.830%	1,737,848	+37.844%
2026-05-22	4.2700	4.435000	4.2100	4.2400	-0.703%	1,608,367	+41.745%
2026-05-21	4.0900	4.340000	4.0000	4.2700	+3.390%	2,940,028	+40.749%
2026-05-20	4.1900	4.300000	4.1100	4.1300	-0.482%	2,132,744	+45.521%
2026-05-19	4.2500	4.370000	4.1100	4.1500	-2.582%	1,732,828	+44.819%
2026-05-18	4.3100	4.370000	4.2300	4.2600	-1.389%	1,664,748	+41.080%
2026-05-15	4.7000	4.750000	4.3000	4.3200	-8.280%	2,212,574	+39.120%
2026-05-14	4.7100	4.950000	4.6800	4.7100	-0.212%	1,740,115	+27.601%
2026-05-13	4.6000	4.785000	4.4900	4.7200	+1.944%	1,912,420	+27.331%
2026-05-12	4.9300	5.000000	4.6200	4.6300	-5.123%	2,272,733	+29.806%
2026-05-11	4.8900	5.285307	4.8600	4.8800	-0.204%	3,083,327	+23.156%
2026-05-08	5.4500	5.538000	4.7500	4.8900	-13.604%	7,555,492	+22.904%
2026-05-07	5.9800	6.050000	5.6250	5.6600	-5.824%	2,898,110	+6.184%
2026-05-06	5.9300	6.100000	5.9000	6.0100	+0.839%	1,896,314	0.000%
2026-05-05	6.0000	6.080000	5.8250	5.9600	+0.168%	1,077,655	+0.839%
2026-05-04	5.8200	6.040000	5.8200	5.9500	+1.884%	1,816,123	+1.008%
2026-05-01	5.4200	5.890000	5.3500	5.8400	+6.960%	2,040,547	+2.911%
2026-04-30	5.4900	5.560000	5.3801	5.4600	+1.111%	1,580,248	+10.073%
2026-04-29	5.4600	5.460000	5.1850	5.4000	-1.099%	2,840,880	+11.296%
2026-04-28	5.5300	5.730000	5.3701	5.4600	-1.444%	1,918,783	+10.073%
2026-04-27	5.8300	6.041800	5.5250	5.5400	-6.261%	1,401,511	+8.484%
2026-04-24	6.2600	6.295000	5.8800	5.9100	-5.136%	1,693,326	+1.692%
2026-04-23	6.0900	6.265000	6.0100	6.2300	+2.636%	2,415,819	-3.531%
2026-04-22	6.0900	6.490000	6.0450	6.0700	+0.331%	1,600,514	-0.988%
2026-04-21	6.5300	6.530000	5.9050	6.0500	-7.209%	1,735,304	-0.661%
2026-04-20	6.6000	6.648100	6.2400	6.5200	-0.912%	1,954,399	-7.822%
2026-04-17	6.5000	6.795000	6.3600	6.5800	+3.785%	2,524,388	-8.663%
2026-04-16	6.3300	6.500000	6.1800	6.3400	+0.158%	2,653,194	-5.205%
2026-04-15	6.3000	6.578900	6.2150	6.3300	+3.094%	2,016,996	-5.055%
2026-04-14	5.6900	6.140000	5.6750	6.1400	+8.481%	3,515,946	-2.117%
2026-04-13	5.3000	5.820000	5.2950	5.6600	+6.591%	2,347,371	+6.184%
2026-04-10	5.5800	5.640000	5.2300	5.3100	-5.009%	1,600,868	+13.183%
2026-04-09	5.4100	5.720000	5.3400	5.5900	+2.569%	1,618,287	+7.513%
2026-04-08	5.6900	5.860000	5.3700	5.4500	0.000%	1,215,471	+10.275%
2026-04-07	5.3900	5.490000	5.2000	5.4500	-0.547%	1,153,071	+10.275%
2026-04-06	5.6400	5.740000	5.4600	5.4800	-2.664%	1,315,188	+9.672%
2026-04-02	5.4100	5.825000	5.3300	5.6300	+1.441%	1,837,873	+6.750%
2026-04-01	5.4100	5.560000	5.2050	5.5500	+4.717%	2,926,419	+8.288%
2026-03-31	4.9200	5.380000	4.9200	5.3000	+9.278%	3,579,780	+13.396%
2026-03-30	5.0300	5.095000	4.7950	4.8500	-3.770%	2,318,940	+23.918%
2026-03-27	5.2900	5.290000	4.9300	5.0400	-4.726%	1,653,231	+19.246%
2026-03-26	5.0200	5.430000	5.0000	5.2900	+3.929%	2,232,644	+13.611%
2026-03-25	5.0100	5.220000	4.9700	5.0900	+3.245%	2,551,032	+18.075%
2026-03-24	5.3300	5.394500	4.8600	4.9300	-8.534%	4,272,221	+21.907%
2026-03-23	5.6300	5.690000	5.3400	5.3900	-2.532%	1,825,862	+11.503%
2026-03-20	5.7400	5.910000	5.4400	5.5300	-4.983%	3,828,943	+8.680%
2026-03-19	5.4700	5.970000	5.3100	5.8200	+4.676%	2,186,118	+3.265%
2026-03-18	5.6700	5.880000	5.4500	5.5600	-1.940%	2,084,012	+8.094%
2026-03-17	5.8200	5.820000	5.5800	5.6700	-2.410%	1,792,591	+5.996%
2026-03-16	5.6100	5.850000	5.4800	5.8100	+3.750%	4,233,786	+3.442%
2026-03-13	5.8800	6.000000	5.5800	5.6000	-4.110%	2,042,488	+7.321%
2026-03-12	6.1900	6.190000	5.8200	5.8400	-5.654%	1,994,069	+2.911%
2026-03-11	6.3600	6.470000	6.1600	6.1900	-3.130%	937,331	-2.908%
2026-03-10	6.4400	6.630000	6.2500	6.3900	+1.429%	1,047,464	-5.947%
2026-03-09	6.2300	6.790000	6.1300	6.3000	-1.254%	1,696,256	-4.603%
2026-03-06	5.9900	6.550000	5.8800	6.3800	+3.740%	2,025,703	-5.799%
2026-03-05	5.9500	6.410000	5.8000	6.1500	+5.852%	2,682,498	-2.276%
2026-03-04	5.7400	5.850000	5.5800	5.8100	+2.289%	2,438,030	+3.442%
2026-03-03	5.7300	5.840000	5.5800	5.6800	-2.405%	1,198,783	+5.810%
2026-03-02	5.6400	5.890000	5.5500	5.8200	+1.748%	1,108,923	+3.265%
2026-02-27	5.6300	5.769900	5.6100	5.7200	0.000%	852,043	+5.070%
2026-02-26	5.8200	5.840000	5.5300	5.7200	-1.887%	982,461	+5.070%
2026-02-25	5.9000	6.020000	5.8200	5.8300	-1.186%	735,726	+3.087%
2026-02-24	5.7100	5.990000	5.6650	5.9000	+3.509%	1,022,322	+1.864%
2026-02-23	5.9000	6.010000	5.6500	5.7000	-3.879%	1,010,787	+5.439%
2026-02-20	5.8500	6.060000	5.8050	5.9300	-0.168%	2,012,671	+1.349%
2026-02-19	5.7300	5.970000	5.6500	5.9400	+4.028%	2,232,269	+1.178%
2026-02-18	5.8700	5.970000	5.6900	5.7100	-2.560%	1,483,542	+5.254%
2026-02-17	5.8300	5.990000	5.7300	5.8600	+0.687%	1,761,633	+2.560%
2026-02-13	5.8900	6.200000	5.7950	5.8200	-0.342%	2,275,832	+3.265%
2026-02-12	6.3400	6.365000	5.8000	5.8400	-7.886%	1,567,815	+2.911%
2026-02-11	6.2800	6.397200	6.0100	6.3400	+0.955%	819,445	-5.205%
2026-02-10	6.6200	6.620000	6.2600	6.2800	-5.564%	1,319,575	-4.299%
2026-02-09	6.6800	6.805000	6.4500	6.6500	-0.300%	1,143,760	-9.624%
2026-02-06	6.3600	6.755000	6.3600	6.6700	+6.210%	1,278,672	-9.895%
2026-02-05	6.7700	7.050000	6.2600	6.2800	-7.511%	1,843,641	-4.299%
2026-02-04	6.4200	7.000000	6.4200	6.7900	+7.778%	4,783,378	-11.487%
2026-02-03	6.2000	6.380000	6.1000	6.3000	+0.800%	1,036,214	-4.603%
2026-02-02	6.0600	6.250000	6.0100	6.2500	+2.459%	1,255,181	-3.840%
2026-01-30	6.3800	6.441700	6.0800	6.1000	-4.836%	1,482,519	-1.475%
2026-01-29	6.2100	6.480000	6.1500	6.4100	+2.889%	1,272,523	-6.240%
2026-01-28	6.4900	6.500000	6.1050	6.2300	-4.154%	1,290,787	-3.531%
2026-01-27	6.2300	6.530000	6.1900	6.5000	+4.167%	1,227,572	-7.538%
2026-01-26	6.3000	6.479900	6.1400	6.2400	-2.194%	1,546,900	-3.686%
2026-01-23	6.6700	6.746800	6.3550	6.3800	-4.634%	1,974,895	-5.799%
2026-01-22	6.4000	6.780000	6.3300	6.6900	+5.189%	2,627,994	-10.164%
2026-01-21	6.6200	6.770100	6.3100	6.3600	-4.361%	1,260,073	-5.503%
2026-01-20	6.6000	6.950000	6.4500	6.6500	-0.449%	1,841,799	-9.624%
2026-01-16	6.6500	6.960000	6.5000	6.6800	+1.212%	2,046,273	-10.030%
2026-01-15	6.8100	7.030000	6.5600	6.6000	-2.798%	2,400,590	-8.939%
2026-01-14	7.1600	7.260000	6.7350	6.7900	-5.694%	1,971,543	-11.487%
2026-01-13	7.1200	7.250000	6.9100	7.2000	+1.266%	1,104,040	-16.528%
2026-01-12	7.7400	7.740000	7.0100	7.1100	-8.729%	2,447,280	-15.471%
2026-01-09	8.1200	8.350000	7.7400	7.7900	-1.017%	2,025,712	-22.850%
2026-01-08	7.5000	8.130000	7.4900	7.8700	+3.010%	3,062,670	-23.634%
2026-01-07	6.9200	8.880000	6.9000	7.6400	+11.047%	7,019,675	-21.335%
2026-01-06	6.8300	7.065200	6.7414	6.8800	+0.146%	1,201,991	-12.645%
2026-01-05	7.2900	7.370000	6.6800	6.8700	-4.979%	1,950,925	-12.518%
2026-01-02	7.7400	7.760000	7.1850	7.2300	-6.347%	1,253,258	-16.874%
2025-12-31	7.5400	7.770000	7.4700	7.7200	+2.387%	1,099,180	-22.150%
2025-12-30	7.6700	7.790000	7.4700	7.5400	-2.835%	1,313,426	-20.292%
2025-12-29	7.9700	8.030000	7.6800	7.7600	-3.722%	1,028,755	-22.552%
2025-12-26	7.8000	8.140000	7.7100	8.0600	+2.414%	897,691	-25.434%
2025-12-24	7.8600	8.080000	7.7700	7.8700	-0.757%	734,782	-23.634%
2025-12-23	7.8500	7.990000	7.7700	7.9300	+0.380%	1,212,749	-24.212%
2025-12-22	7.7200	8.230000	7.7000	7.9000	+1.804%	1,688,123	-23.924%
2025-12-19	7.7600	8.065000	7.5900	7.7600	+0.129%	5,574,414	-22.552%
2025-12-18	8.0900	8.250000	7.7000	7.7500	-2.638%	1,805,330	-22.452%
2025-12-17	8.6400	8.720000	7.8000	7.9600	-7.870%	3,156,289	-24.497%
2025-12-16	9.1400	9.440000	8.5200	8.6400	-6.796%	1,849,340	-30.440%
2025-12-15	9.7200	9.910000	9.2350	9.2700	-3.538%	1,267,281	-35.167%
2025-12-12	9.3500	9.850000	9.1300	9.6100	+1.909%	1,725,097	-37.461%
2025-12-11	10.0000	10.030000	9.3550	9.4300	-5.794%	1,222,690	-36.267%
2025-12-10	10.0700	10.265000	9.8114	10.0100	-1.087%	1,463,373	-39.960%
2025-12-09	10.2500	10.310000	9.9500	10.1200	-1.268%	2,047,837	-40.613%
2025-12-08	10.5000	10.500000	9.9510	10.2500	-1.062%	1,483,363	-41.366%
2025-12-05	10.6100	10.700000	10.3150	10.3600	-2.264%	851,664	-41.988%
2025-12-04	9.9900	10.665000	9.9700	10.6000	+5.368%	1,736,912	-43.302%
2025-12-03	9.8500	10.240000	9.6600	10.0600	+2.863%	1,325,103	-40.258%
2025-12-02	10.3200	10.400000	9.7350	9.7800	-5.416%	1,564,389	-38.548%
2025-12-01	10.3900	10.500000	10.2800	10.3400	-2.820%	2,662,073	-41.876%
2025-11-28	10.7900	10.790000	10.4800	10.6400	+0.094%	649,950	-43.515%
2025-11-26	10.3200	10.821300	10.1600	10.6300	+3.707%	2,715,728	-43.462%
2025-11-25	10.0000	10.430000	9.9000	10.2500	+4.167%	1,820,154	-41.366%
2025-11-24	10.0000	10.450000	9.5700	9.8400	-1.600%	7,056,473	-38.923%
2025-11-21	9.6900	10.140000	9.4100	10.0000	+1.937%	2,458,282	-39.900%
2025-11-20	9.6000	9.970000	9.2950	9.8100	+5.825%	2,463,571	-38.736%
2025-11-19	9.2600	9.700000	9.0600	9.2700	0.000%	2,298,381	-35.167%
2025-11-18	9.1000	9.420000	8.5500	9.2700	+1.311%	2,062,621	-35.167%
2025-11-17	7.5800	9.340000	7.4650	9.1500	+21.112%	4,399,824	-34.317%
2025-11-14	7.5550	7.780000	7.2900	7.5550	-6.843%	2,806,401	-20.450%
2025-11-13	8.4700	8.510000	8.1000	8.1100	-4.700%	1,068,326	-25.894%
2025-11-12	8.5000	8.860200	8.3700	8.5100	+0.710%	1,177,864	-29.377%
2025-11-11	8.2500	8.510000	8.1100	8.4500	+2.424%	1,447,700	-28.876%
2025-11-10	8.2800	8.420000	8.0750	8.2500	+2.230%	1,246,059	-27.152%
2025-11-07	7.8400	8.075000	7.5500	8.0700	+1.765%	1,424,095	-25.527%
2025-11-06	8.2000	8.290000	7.7300	7.9300	-2.819%	2,548,351	-24.212%
2025-11-05	8.1000	8.550000	7.9950	8.1600	+3.161%	3,574,689	-26.348%
2025-11-04	9.1100	9.279200	7.5500	7.9100	-20.101%	8,510,866	-24.020%
2025-11-03	9.3600	10.090000	9.2900	9.9000	+4.762%	3,251,944	-39.293%
2025-10-31	9.2200	9.470000	9.1000	9.4500	+2.384%	1,798,268	-36.402%
2025-10-30	8.8200	9.430000	8.7300	9.2300	+4.886%	3,045,174	-34.886%
2025-10-29	8.9100	9.035000	8.5800	8.8000	-0.565%	1,452,079	-31.705%
2025-10-28	8.7000	9.160000	8.5000	8.8500	+1.491%	2,105,390	-32.090%
2025-10-27	8.0500	9.010000	8.0500	8.7200	+9.686%	4,426,712	-31.078%
2025-10-24	7.9200	8.360000	7.7500	7.9500	+1.793%	1,628,627	-24.403%
2025-10-23	7.8500	7.940000	7.7000	7.8100	-0.636%	1,506,000	-23.047%
2025-10-22	7.9500	7.990000	7.6000	7.8600	-1.627%	2,304,502	-23.537%
2025-10-21	8.0000	8.200000	7.6800	7.9900	-0.374%	2,674,839	-24.781%
2025-10-20	9.0000	9.020000	6.9800	8.0200	-13.015%	7,381,797	-25.062%
2025-10-17	9.3200	9.380000	9.0400	9.2200	-3.049%	1,377,496	-34.816%
2025-10-16	9.5600	9.900000	9.3350	9.5100	+1.170%	2,338,158	-36.803%
2025-10-15	8.9500	9.450000	8.9200	9.4000	+4.444%	1,984,486	-36.064%
2025-10-14	9.1300	9.360000	8.7700	9.0000	-3.122%	1,629,890	-33.222%
2025-10-13	8.6500	9.405000	8.5300	9.2900	+8.401%	1,942,706	-35.307%
2025-10-10	9.2600	9.300000	8.5500	8.5700	-7.251%	2,119,040	-29.872%
2025-10-09	8.9000	9.365000	8.6900	9.2400	+3.356%	3,133,692	-34.957%
2025-10-08	9.0900	9.460000	8.8600	8.9400	-0.667%	1,955,593	-32.774%
2025-10-07	8.6300	9.140000	8.6200	9.0000	+4.530%	1,758,691	-33.222%
2025-10-06	8.7200	8.860000	8.4900	8.6100	-1.034%	1,200,542	-30.197%
2025-10-03	9.0100	9.260000	8.6800	8.7000	-3.226%	1,536,522	-30.920%
2025-10-02	8.8500	9.070000	8.7800	8.9900	+2.159%	1,039,079	-33.148%
2025-10-01	8.7900	9.070000	8.7100	8.8000	-0.340%	1,131,237	-31.705%
2025-09-30	8.6500	8.910000	8.5361	8.8300	+2.199%	1,240,608	-31.937%
2025-09-29	8.9800	9.040000	8.6000	8.6400	-2.812%	1,840,315	-30.440%
2025-09-26	8.6200	8.990000	8.5000	8.8900	+3.252%	1,171,499	-32.396%
2025-09-25	8.4700	8.760000	8.3500	8.6100	0.000%	1,467,240	-30.197%
2025-09-24	9.2300	9.270000	8.5900	8.6100	-6.311%	1,617,343	-30.197%
2025-09-23	9.2200	9.430000	9.0500	9.1900	+0.657%	2,170,930	-34.603%
2025-09-22	9.0800	9.229800	8.7500	9.1300	+0.884%	2,519,037	-34.173%
2025-09-19	9.4400	9.510000	8.9300	9.0500	-5.136%	2,947,875	-33.591%
2025-09-18	9.6000	9.674500	9.3250	9.5400	+1.059%	1,300,304	-37.002%
2025-09-17	9.1000	9.780000	9.1000	9.4400	+3.395%	2,005,327	-36.335%
2025-09-16	9.7900	10.060000	9.1100	9.1300	-7.026%	1,851,200	-34.173%
2025-09-15	9.7800	9.950000	9.4000	9.8200	+1.029%	1,896,415	-38.798%
2025-09-12	9.2700	9.835000	9.2500	9.7200	+3.957%	1,767,040	-38.169%
2025-09-11	9.8900	10.037524	9.3200	9.3500	-5.364%	1,563,972	-35.722%
2025-09-10	9.9200	10.000000	8.9700	9.8800	-0.403%	3,119,938	-39.170%
2025-09-09	10.1600	10.610000	9.7900	9.9200	-3.030%	2,207,897	-39.415%
2025-09-08	10.6400	10.775000	10.1100	10.2300	-5.014%	2,052,244	-41.251%
2025-09-05	10.7500	11.245000	10.5700	10.7700	+1.989%	3,998,752	-44.197%
2025-09-04	9.5900	10.630000	9.5298	10.5600	+11.158%	3,981,441	-43.087%
2025-09-03	9.0900	9.600000	9.0000	9.5000	+3.037%	2,871,710	-36.737%
2025-09-02	9.0000	9.550000	8.9986	9.2200	-0.324%	1,814,460	-34.816%
2025-08-29	9.2600	9.325000	8.9600	9.2500	+0.217%	1,457,992	-35.027%
2025-08-28	9.3000	9.370000	8.9000	9.2300	-0.646%	2,195,839	-34.886%
2025-08-27	8.8400	9.425000	8.8400	9.2900	+4.382%	2,610,396	-35.307%
2025-08-26	9.1800	9.180000	8.7050	8.9000	-0.891%	1,822,002	-32.472%
2025-08-25	9.0800	9.335000	8.8600	8.9800	-1.101%	3,368,342	-33.073%
2025-08-22	8.6300	9.400000	8.5500	9.0800	+5.214%	4,817,670	-33.811%
2025-08-21	8.2700	8.780000	8.2700	8.6300	+3.726%	2,966,373	-30.359%
2025-08-20	7.8300	8.340000	7.5500	8.3200	+6.804%	4,156,757	-27.764%
2025-08-19	7.9700	8.030000	7.7050	7.7900	-2.258%	1,829,939	-22.850%
2025-08-18	8.2400	8.300000	7.9050	7.9700	-3.041%	1,357,039	-24.592%
2025-08-15	7.5300	8.300000	7.5100	8.2200	+6.339%	2,850,823	-26.886%
2025-08-14	8.2600	8.356000	7.4400	7.7300	-3.616%	3,663,285	-22.251%
2025-08-13	8.3000	8.755000	8.0100	8.0200	-2.314%	4,823,028	-25.062%
2025-08-12	7.7000	8.295000	7.4759	8.2100	+6.623%	3,614,041	-26.797%
2025-08-11	6.9600	7.810000	6.7700	7.7000	+14.243%	6,975,514	-21.948%
2025-08-08	5.6000	6.880000	5.5900	6.7400	+19.929%	3,891,106	-10.831%
2025-08-07	5.6700	5.760000	5.4300	5.6200	-1.748%	2,447,610	+6.940%
2025-08-06	6.0300	6.030000	5.5450	5.7200	-4.188%	1,857,770	+5.070%
2025-08-05	5.9600	6.040000	5.8000	5.9700	-0.666%	1,003,506	+0.670%
2025-08-04	6.0500	6.095000	5.8200	6.0100	-1.151%	1,087,273	0.000%
2025-08-01	6.0000	6.330000	5.8801	6.0800	-1.459%	2,022,797	-1.151%
2025-07-31	6.1700	6.450000	6.0400	6.1700	-0.963%	2,739,192	-2.593%
2025-07-30	6.3400	6.780000	6.1200	6.2300	-0.954%	3,781,657	-3.531%
2025-07-29	6.0700	6.320000	5.7750	6.2900	+4.485%	2,841,051	-4.452%
2025-07-28	6.1700	6.305000	5.9050	6.0200	-1.954%	2,346,664	-0.166%
2025-07-25	5.3000	6.290000	5.1500	6.1400	+16.068%	6,762,541	-2.117%
2025-07-24	5.4300	5.609700	5.2900	5.2900	-1.121%	2,095,314	+13.611%
2025-07-23	5.3100	5.620000	5.2650	5.3500	+1.518%	2,823,393	+12.336%
2025-07-22	5.1000	5.300000	4.8600	5.2700	+3.333%	1,809,423	+14.042%
2025-07-21	5.2500	5.560000	5.0500	5.1000	-1.163%	2,461,407	+17.843%
2025-07-18	5.1700	5.570000	5.1300	5.1600	+0.978%	2,413,102	+16.473%
2025-07-17	5.2800	5.320000	5.0300	5.1100	-2.667%	1,261,050	+17.613%
2025-07-16	4.9200	5.275000	4.8100	5.2500	+7.362%	1,527,831	+14.476%
2025-07-15	4.9800	5.040000	4.7950	4.8900	-1.411%	1,666,835	+22.904%
2025-07-14	4.7300	4.980000	4.6300	4.9600	+5.870%	1,729,901	+21.169%
2025-07-11	4.7200	4.750000	4.5800	4.6850	-1.160%	1,213,600	+28.282%
2025-07-10	4.8200	4.820000	4.6300	4.7400	-1.455%	1,592,572	+26.793%
2025-07-09	4.7700	4.897900	4.6517	4.8100	+2.123%	1,974,239	+24.948%
2025-07-08	4.7100	4.769200	4.6000	4.7100	+0.426%	1,376,471	+27.601%
2025-07-07	4.7200	4.930000	4.6886	4.6900	-2.292%	2,224,296	+28.145%
2025-07-03	4.8700	4.983600	4.6600	4.8000	-1.031%	1,674,823	+25.208%
2025-07-02	4.3100	5.060000	4.2100	4.8500	+13.054%	5,316,058	+23.918%
2025-07-01	4.1600	4.525000	4.0850	4.2900	+3.373%	2,720,875	+40.093%
2025-06-30	4.1500	4.230000	4.0100	4.1500	0.000%	2,369,118	+44.819%
2025-06-27	4.1400	4.290000	4.0400	4.1500	-0.240%	5,154,133	+44.819%
2025-06-26	4.3300	4.360000	4.1350	4.1600	-3.256%	3,175,916	+44.471%
2025-06-25	4.5200	4.535000	4.2600	4.3000	-5.702%	2,548,063	+39.767%
2025-06-24	4.7100	4.909900	4.5400	4.5600	-1.299%	2,546,831	+31.798%
2025-06-23	4.8800	4.918500	4.4300	4.6200	-6.288%	2,914,241	+30.087%
2025-06-20	5.2400	5.240000	4.9050	4.9300	-5.010%	7,283,575	+21.907%
2025-06-18	5.3000	5.430000	5.1550	5.1900	-2.260%	1,610,613	+15.800%
2025-06-17	5.6100	5.700000	5.2700	5.3100	-5.851%	1,846,321	+13.183%
2025-06-16	5.6800	5.699400	5.4800	5.6400	+0.714%	966,954	+6.560%
2025-06-13	5.7800	5.840000	5.5800	5.6000	-4.762%	1,299,020	+7.321%
2025-06-12	5.8800	6.005000	5.8100	5.8800	-1.508%	1,621,067	+2.211%
2025-06-11	6.2200	6.303000	5.9700	5.9700	-2.451%	1,470,210	+0.670%
2025-06-10	6.0600	6.306000	6.0600	6.1200	+0.164%	896,583	-1.797%
2025-06-09	6.4500	6.480000	6.0700	6.1100	-4.829%	1,088,280	-1.637%
2025-06-06	6.3000	6.620000	6.1800	6.4200	+3.883%	1,558,105	-6.386%
2025-06-05	6.2300	6.230000	5.8900	6.1800	+0.162%	1,196,219	-2.751%
2025-06-04	5.9000	6.330000	5.8750	6.1700	+4.576%	1,959,912	-2.593%
2025-06-03	6.0300	6.144100	5.7250	5.9000	-1.993%	2,637,242	+1.864%
2025-06-02	7.6000	7.880000	5.8000	6.0200	-19.947%	10,489,915	-0.166%
2025-05-30	7.7000	7.770000	7.1600	7.5200	-3.218%	1,511,160	-20.080%
2025-05-29	7.6800	8.015000	7.6800	7.7700	+2.102%	1,368,412	-22.651%
2025-05-28	8.5600	8.650000	7.6000	7.6100	-10.681%	2,246,970	-21.025%
2025-05-27	8.5000	9.100000	8.3200	8.5200	+2.527%	3,300,750	-29.460%
2025-05-23	7.1200	8.340000	6.7800	8.3100	+11.096%	5,318,513	-27.677%
2025-05-22	7.7200	7.880000	7.4100	7.4800	-1.708%	2,066,734	-19.652%
2025-05-21	7.9500	8.115000	7.5700	7.6100	-5.230%	1,868,941	-21.025%
2025-05-20	7.8600	8.450000	7.7400	8.0300	+3.613%	2,397,079	-25.156%
2025-05-19	7.4200	7.825000	7.1700	7.7500	+2.108%	1,178,305	-22.452%
2025-05-16	7.9000	8.015000	7.4900	7.5900	-4.288%	2,063,338	-20.817%
2025-05-15	7.1000	7.945000	6.9700	7.9300	+11.220%	1,681,155	-24.212%
2025-05-14	7.4400	8.350000	6.9300	7.1300	-4.424%	2,245,060	-15.708%
2025-05-13	7.2700	7.730000	6.9200	7.4600	+2.332%	2,903,372	-19.437%
2025-05-12	7.1700	7.355000	6.5300	7.2900	+1.674%	2,117,007	-17.558%
2025-05-09	7.1500	7.560000	6.9600	7.1700	+3.314%	2,622,189	-16.179%
2025-05-08	6.6100	8.000000	6.5000	6.9400	+3.737%	3,563,372	-13.401%
2025-05-07	6.6100	6.710000	6.3500	6.6900	+2.450%	669,517	-10.164%
2025-05-06	6.9600	7.015000	6.5000	6.5300	-6.847%	1,248,200	-7.963%
2025-05-05	7.3400	7.340000	6.7500	7.0100	-5.653%	1,025,872	-14.265%
2025-05-02	7.4800	7.605000	7.3200	7.4300	0.000%	575,931	-19.112%
2025-05-01	7.5300	7.560000	7.0500	7.4300	-0.801%	1,058,658	-19.112%
2025-04-30	6.8800	7.690000	6.8200	7.4900	+7.461%	1,622,935	-19.760%
2025-04-29	7.0000	7.460000	6.8400	6.9700	-0.286%	2,978,440	-13.773%
2025-04-28	7.6200	7.848000	6.8500	6.9900	-6.800%	2,158,832	-14.020%
2025-04-25	7.8600	8.120000	7.4600	7.5000	0.000%	1,805,120	-19.867%
2025-04-24	7.0900	7.590000	7.0800	7.5000	+5.337%	1,352,130	-19.867%
2025-04-23	7.3200	7.480000	6.8800	7.1200	+1.136%	1,123,025	-15.590%
2025-04-22	6.3300	7.130000	6.3300	7.0400	+13.366%	1,557,968	-14.631%
2025-04-21	5.7000	6.280000	5.7000	6.2100	+8.188%	1,016,966	-3.221%
2025-04-17	4.9600	5.860000	4.9147	5.7400	+15.726%	1,159,267	+4.704%
2025-04-16	4.7600	4.970000	4.6900	4.9600	+3.119%	468,391	+21.169%
2025-04-15	4.7500	5.122300	4.7500	4.8100	+0.628%	757,817	+24.948%
2025-04-14	4.8100	4.905000	4.6800	4.7800	+3.017%	479,992	+25.732%
2025-04-11	4.5600	4.665000	4.3400	4.6400	+2.655%	824,199	+29.526%
2025-04-10	5.3200	5.348500	4.4700	4.5200	-14.394%	1,503,861	+32.965%
2025-04-09	4.6000	5.300000	4.4800	5.2800	+13.671%	1,533,997	+13.826%
2025-04-08	5.2400	5.370000	4.5900	4.6450	-8.922%	847,409	+29.386%
2025-04-07	4.8000	5.150000	4.7300	5.1000	-1.163%	839,947	+17.843%
2025-04-04	5.4100	5.565200	4.9300	5.1600	-9.474%	810,671	+16.473%
2025-04-03	5.5700	5.770000	5.3900	5.7000	-2.397%	764,836	+5.439%
2025-04-02	5.7500	6.090000	5.4601	5.8400	+0.344%	825,839	+2.911%
2025-04-01	6.0000	6.329400	5.8150	5.8200	-3.483%	1,615,108	+3.265%
2025-03-31	6.0000	6.110000	5.6789	6.0300	-2.585%	1,017,274	-0.332%
2025-03-28	6.7000	6.720000	6.1100	6.1900	-8.024%	811,058	-2.908%
2025-03-27	6.2800	6.890000	6.2800	6.7300	+5.156%	816,840	-10.698%
2025-03-26	6.5800	6.650000	6.0100	6.4000	-2.588%	697,247	-6.094%
2025-03-25	6.7800	6.960000	6.4100	6.5700	-4.506%	646,753	-8.524%
2025-03-24	7.0600	7.105800	6.8300	6.8800	+3.459%	703,902	-12.645%
2025-03-21	6.7100	6.790000	6.2600	6.6500	-2.493%	874,681	-9.624%
2025-03-20	6.9400	7.050000	6.7100	6.8200	-2.292%	471,833	-11.877%
2025-03-19	6.7000	7.040000	6.6611	6.9800	+4.024%	453,610	-13.897%
2025-03-18	7.1200	7.220000	6.7000	6.7100	-7.192%	609,872	-10.432%
2025-03-17	6.9100	7.305000	6.9000	7.2300	+3.879%	574,994	-16.874%
2025-03-14	7.3900	7.500000	6.9500	6.9600	-3.467%	422,878	-13.649%
2025-03-13	7.4600	7.570000	7.0600	7.2100	-4.250%	700,963	-16.644%
2025-03-12	7.1800	7.590000	7.1800	7.5300	+5.315%	1,711,902	-20.186%
2025-03-11	7.0800	7.315000	6.9500	7.1500	+0.421%	790,894	-15.944%
2025-03-10	6.8700	7.500000	6.8400	7.1200	+1.714%	1,556,114	-15.590%
2025-03-07	6.9000	7.200000	6.6706	7.0000	+0.575%	1,264,613	-14.143%
2025-03-06	5.9000	7.130000	5.8100	6.9600	+16.000%	2,257,789	-13.649%
2025-03-05	6.0000	6.100000	5.7900	6.0000	+1.695%	1,073,821	+0.167%
2025-03-04	5.4200	6.050000	5.4000	5.9000	+6.498%	2,427,254	+1.864%
2025-03-03	5.6600	5.743600	5.5245	5.5400	-0.983%	549,729	+8.484%
2025-02-28	5.3600	5.660000	5.3000	5.5950	+3.039%	305,063	+7.417%
2025-02-27	5.4500	5.540000	5.3900	5.4300	+0.370%	245,838	+10.681%
2025-02-26	5.4500	5.495000	5.3300	5.4100	-0.734%	260,287	+11.091%
2025-02-25	5.5600	5.570000	5.3400	5.4500	-1.978%	511,356	+10.275%
2025-02-24	5.6800	5.741000	5.4700	5.5600	-2.113%	399,433	+8.094%
2025-02-21	5.6400	5.870000	5.5450	5.6800	+1.975%	503,400	+5.810%
2025-02-20	5.6600	5.660000	5.4800	5.5700	-1.416%	472,382	+7.899%
2025-02-19	5.7400	5.780000	5.5700	5.6500	-1.568%	455,297	+6.372%
2025-02-18	5.9800	6.030000	5.6350	5.7400	-3.853%	511,510	+4.704%
2025-02-14	6.1400	6.165000	5.8707	5.9700	-2.291%	406,253	+0.670%
2025-02-13	6.0900	6.150000	5.9600	6.1100	+0.493%	360,516	-1.637%
2025-02-12	5.6500	6.095000	5.6000	6.0800	+5.923%	430,379	-1.151%
2025-02-11	5.5300	5.760000	5.4100	5.7400	+0.702%	447,576	+4.704%
2025-02-10	5.8700	5.870000	5.5000	5.7000	-1.554%	757,477	+5.439%
2025-02-07	6.0900	6.110000	5.7600	5.7900	-4.926%	563,124	+3.800%
2025-02-06	5.9300	6.126800	5.8000	6.0900	+2.353%	502,248	-1.314%

document.getElementById("vr4sRx").onerror = function(){this.style.display='none';}; .dark-mode .QtqTMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtqTMk{ color: #333333; background-color: white; border: 2px solid #333333; }VSTMVerastem, Inc.stock NASDAQ

VSTM
Verastem, Inc.
stock NASDAQ