VSTM - Verastem, Inc.
5.91
-0.320 -5.415%
Share volume: 1,693,326
Last Updated: 04-24-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$6.23
-0.32
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $6.26 | $6.26 | $6.30 | $6.30 | $5.88 | $5.88 | $5.91 | $5.91 | 1,693,326 | $1,692,116.00 |
| 04-23-2026 | $6.09 | $6.09 | $6.27 | $6.27 | $6.01 | $6.01 | $6.23 | $6.23 | 2,415,818 | $2,415,818.00 |
| 04-22-2026 | $6.09 | $6.09 | $6.49 | $6.49 | $6.05 | $6.05 | $6.07 | $6.07 | 1,600,514 | $1,600,514.00 |
| 04-21-2026 | $6.53 | $6.53 | $6.53 | $6.53 | $5.91 | $5.91 | $6.05 | $6.05 | 1,735,324 | $1,735,324.00 |
| 04-20-2026 | $6.60 | $6.60 | $6.65 | $6.65 | $6.24 | $6.24 | $6.52 | $6.52 | 1,954,399 | $1,954,399.00 |
| 04-17-2026 | $6.50 | $6.50 | $6.80 | $6.80 | $6.36 | $6.36 | $6.58 | $6.58 | 2,524,387 | $2,524,387.00 |
| 04-16-2026 | $6.33 | $6.33 | $6.50 | $6.50 | $6.18 | $6.18 | $6.34 | $6.34 | 2,653,194 | $2,653,194.00 |
| 04-15-2026 | $6.30 | $6.30 | $6.58 | $6.58 | $6.22 | $6.22 | $6.33 | $6.33 | 2,016,996 | $2,016,996.00 |
| 04-14-2026 | $5.69 | $5.69 | $6.14 | $6.14 | $5.68 | $5.68 | $6.14 | $6.14 | 3,515,946 | $3,515,946.00 |
| 04-13-2026 | $5.30 | $5.30 | $5.82 | $5.82 | $5.30 | $5.30 | $5.66 | $5.66 | 2,347,370 | $2,347,370.00 |