2m 2m 2m 2m 2m 2m 2m
VERASTEM (VSTM)
NASDAQ
$6.88-$0.010 (-0.15%)
Price as of Aug 21, 2026 7:30 PM EDT- $624.0MMarket Cap
- -24.12%1-Year Change
- BiotechnologyIndustry
VERASTEM (VSTM)
$6.88-$0.010 (-0.15%)
- 1 Month+14.83%Low Price$5.69High Price$7.43
- 3 Months+61.36%Low Price$3.45High Price$7.43
- 1 Year-24.12%Low Price$3.45High Price$10.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 6.88 | 7.02 | 6.78 | 6.89 | +1.03% | 996,115 |
08/20/2026 | 7.25 | 7.43 | 6.63 | 6.82 | -6.51% | 2,294,170 |
08/19/2026 | 7.65 | 7.86 | 7.20 | 7.30 | -1.82% | 2,371,498 |
08/18/2026 | 7.18 | 7.68 | 7.18 | 7.43 | +3.48% | 2,924,317 |
08/17/2026 | 6.52 | 7.20 | 6.45 | 7.18 | +9.12% | 2,284,012 |
08/14/2026 | 6.66 | 6.66 | 6.44 | 6.58 | -1.35% | 1,279,951 |
08/13/2026 | 7.06 | 7.06 | 6.64 | 6.67 | -4.03% | 1,856,897 |
08/12/2026 | 7.01 | 7.10 | 6.89 | 6.95 | -1.42% | 1,263,817 |
08/11/2026 | 6.71 | 7.18 | 6.62 | 7.05 | +3.83% | 2,087,629 |
08/10/2026 | 6.67 | 6.84 | 6.34 | 6.79 | +0.74% | 2,297,922 |
08/07/2026 | 6.65 | 7.10 | 6.02 | 6.74 | +14.04% | 4,319,009 |
08/06/2026 | 5.91 | 6.00 | 5.73 | 5.91 | +0.68% | 2,189,459 |
08/06/2026 |
-$0.35 Earnings | |||||
08/05/2026 | 5.88 | 5.97 | 5.78 | 5.87 | +1.03% | 1,554,979 |
08/04/2026 | 5.64 | 5.89 | 5.64 | 5.81 | +2.11% | 1,789,982 |
08/03/2026 | 5.81 | 5.85 | 5.58 | 5.69 | -1.90% | 1,288,075 |
07/31/2026 | 6.04 | 6.09 | 5.54 | 5.80 | -4.92% | 1,857,262 |
07/30/2026 | 5.92 | 6.17 | 5.71 | 6.10 | +1.50% | 1,451,818 |
07/29/2026 | 6.24 | 6.31 | 5.82 | 6.01 | -3.53% | 2,249,888 |
07/28/2026 | 6.06 | 6.25 | 5.94 | 6.23 | +2.47% | 1,274,713 |
07/27/2026 | 6.17 | 6.46 | 6.07 | 6.08 | +0.50% | 2,244,215 |
07/24/2026 | 6.20 | 6.25 | 5.85 | 6.05 | -2.10% | 2,529,914 |
07/23/2026 | 5.87 | 6.31 | 5.75 | 6.18 | +4.92% | 2,193,680 |
07/22/2026 | 6.01 | 6.11 | 5.75 | 5.89 | -1.83% | 1,342,979 |
07/21/2026 | 5.70 | 6.10 | 5.70 | 6.00 | +4.35% | 2,532,260 |
07/20/2026 | 6.04 | 6.22 | 5.71 | 5.75 | -4.64% | 2,532,687 |
07/17/2026 | 5.70 | 6.07 | 5.56 | 6.03 | +4.51% | 3,562,397 |
07/16/2026 | 5.74 | 5.80 | 5.51 | 5.77 | +0.70% | 1,985,572 |
07/15/2026 | 5.56 | 5.76 | 5.30 | 5.73 | +2.87% | 2,083,595 |
07/14/2026 | 5.42 | 5.90 | 5.28 | 5.57 | +3.72% | 2,956,754 |
07/13/2026 | 5.47 | 5.47 | 5.10 | 5.37 | -2.89% | 2,417,332 |
07/10/2026 | 5.40 | 5.57 | 5.06 | 5.53 | +2.41% | 2,989,325 |
07/09/2026 | 5.05 | 5.45 | 4.95 | 5.40 | +6.30% | 5,131,391 |
07/08/2026 | 4.80 | 5.15 | 4.67 | 5.08 | +4.74% | 4,355,021 |
07/07/2026 | 4.49 | 4.99 | 4.30 | 4.85 | +8.74% | 2,851,784 |
07/06/2026 | 4.52 | 4.74 | 4.41 | 4.46 | -0.89% | 1,811,502 |
07/02/2026 | 4.10 | 4.57 | 4.07 | 4.50 | +9.76% | 2,967,738 |
07/01/2026 | 3.85 | 4.14 | 3.84 | 4.10 | +7.33% | 2,186,504 |
06/30/2026 | 3.82 | 4.00 | 3.75 | 3.82 | 0.00% | 3,445,491 |
06/29/2026 | 3.77 | 4.01 | 3.76 | 3.82 | +1.06% | 2,684,221 |
06/26/2026 | 3.50 | 3.82 | 3.44 | 3.78 | +9.57% | 8,027,834 |
06/25/2026 | 3.78 | 3.89 | 3.43 | 3.45 | -10.39% | 4,603,095 |
06/24/2026 | 4.20 | 4.40 | 3.83 | 3.85 | -8.55% | 2,973,814 |
06/23/2026 | 4.19 | 4.41 | 4.15 | 4.21 | -0.94% | 2,575,846 |
06/22/2026 | 4.13 | 4.34 | 4.09 | 4.25 | +3.16% | 1,965,199 |
06/18/2026 | 4.24 | 4.43 | 4.11 | 4.12 | -1.20% | 4,766,027 |
06/17/2026 | 4.09 | 4.40 | 4.09 | 4.17 | +3.99% | 2,523,134 |
06/16/2026 | 4.01 | 4.12 | 3.85 | 4.01 | +0.25% | 1,512,590 |
06/15/2026 | 4.16 | 4.19 | 3.93 | 4.00 | -2.44% | 2,323,690 |
06/12/2026 | 3.94 | 4.18 | 3.94 | 4.10 | +4.06% | 1,600,078 |
06/11/2026 | 3.76 | 4.00 | 3.67 | 3.94 | +4.79% | 1,534,238 |
06/10/2026 | 3.77 | 3.98 | 3.74 | 3.76 | -1.57% | 2,221,084 |
06/09/2026 | 3.75 | 3.86 | 3.55 | 3.82 | +4.09% | 3,069,754 |
06/08/2026 | 3.81 | 3.85 | 3.62 | 3.67 | -1.08% | 1,866,569 |
06/05/2026 | 3.90 | 3.91 | 3.69 | 3.71 | -3.89% | 3,046,993 |
06/04/2026 | 3.76 | 4.11 | 3.73 | 3.86 | +6.63% | 3,540,035 |
06/03/2026 | 3.80 | 3.84 | 3.58 | 3.62 | -4.99% | 3,202,344 |
06/02/2026 | 4.21 | 4.25 | 3.79 | 3.81 | -9.07% | 3,434,968 |
06/01/2026 | 4.33 | 4.35 | 4.13 | 4.19 | -3.23% | 1,353,423 |
05/29/2026 | 4.28 | 4.41 | 4.22 | 4.33 | +0.93% | 2,106,063 |
05/28/2026 | 4.21 | 4.38 | 4.21 | 4.29 | +0.94% | 1,691,378 |
05/27/2026 | 4.38 | 4.53 | 4.19 | 4.25 | -2.52% | 3,412,010 |
05/26/2026 | 4.37 | 4.50 | 4.27 | 4.36 | +2.83% | 1,737,847 |
05/22/2026 | 4.27 | 4.44 | 4.21 | 4.24 | -0.70% | 1,608,366 |
05/21/2026 | 4.09 | 4.34 | 4.00 | 4.27 | +3.39% | 2,940,028 |
05/20/2026 | 4.19 | 4.30 | 4.11 | 4.13 | -0.48% | 2,132,537 |
05/19/2026 | 4.25 | 4.37 | 4.11 | 4.15 | -2.58% | 1,732,828 |
05/18/2026 | 4.31 | 4.37 | 4.23 | 4.26 | -1.39% | 1,664,747 |
05/15/2026 | 4.70 | 4.75 | 4.30 | 4.32 | -8.28% | 2,212,574 |
05/14/2026 | 4.71 | 4.95 | 4.68 | 4.71 | -0.21% | 1,740,114 |
05/13/2026 | 4.60 | 4.79 | 4.49 | 4.72 | +1.94% | 1,912,420 |
05/12/2026 | 4.93 | 5.00 | 4.62 | 4.63 | -5.12% | 2,272,733 |
05/11/2026 | 4.89 | 5.29 | 4.86 | 4.88 | -0.20% | 3,083,327 |
05/08/2026 | 5.45 | 5.54 | 4.75 | 4.89 | -13.60% | 7,555,491 |
05/07/2026 | 5.98 | 6.05 | 5.63 | 5.66 | -5.82% | 2,898,109 |
05/07/2026 |
-$0.43 Earnings | |||||
05/06/2026 | 5.93 | 6.10 | 5.90 | 6.01 | +0.84% | 1,896,314 |
05/05/2026 | 6.00 | 6.08 | 5.83 | 5.96 | +0.17% | 1,077,654 |
05/04/2026 | 5.82 | 6.04 | 5.82 | 5.95 | +1.88% | 1,816,123 |
05/01/2026 | 5.42 | 5.89 | 5.35 | 5.84 | +6.96% | 2,040,547 |
04/30/2026 | 5.49 | 5.56 | 5.38 | 5.46 | +1.11% | 1,580,247 |
04/29/2026 | 5.46 | 5.46 | 5.19 | 5.40 | -1.10% | 2,840,879 |
04/28/2026 | 5.53 | 5.73 | 5.37 | 5.46 | -1.44% | 1,918,782 |
04/27/2026 | 5.83 | 6.04 | 5.53 | 5.54 | -6.26% | 1,401,510 |
04/24/2026 | 6.26 | 6.30 | 5.88 | 5.91 | -5.14% | 1,693,326 |
04/23/2026 | 6.09 | 6.27 | 6.01 | 6.23 | +2.64% | 2,415,818 |
04/22/2026 | 6.09 | 6.49 | 6.05 | 6.07 | +0.33% | 1,600,514 |
04/21/2026 | 6.53 | 6.53 | 5.91 | 6.05 | -7.21% | 1,735,304 |
04/20/2026 | 6.60 | 6.65 | 6.24 | 6.52 | -0.91% | 1,954,399 |
04/17/2026 | 6.50 | 6.80 | 6.36 | 6.58 | +3.79% | 2,524,387 |
04/16/2026 | 6.33 | 6.50 | 6.18 | 6.34 | +0.16% | 2,653,194 |
04/15/2026 | 6.30 | 6.58 | 6.22 | 6.33 | +3.09% | 2,016,996 |
04/14/2026 | 5.69 | 6.14 | 5.68 | 6.14 | +8.48% | 3,515,946 |
04/13/2026 | 5.30 | 5.82 | 5.30 | 5.66 | +6.59% | 2,347,370 |
04/10/2026 | 5.58 | 5.64 | 5.23 | 5.31 | -5.01% | 1,600,868 |
04/09/2026 | 5.41 | 5.72 | 5.34 | 5.59 | +2.57% | 1,618,286 |
04/08/2026 | 5.69 | 5.86 | 5.37 | 5.45 | 0.00% | 1,215,470 |
04/07/2026 | 5.39 | 5.49 | 5.20 | 5.45 | -0.55% | 1,153,071 |
04/06/2026 | 5.64 | 5.74 | 5.46 | 5.48 | -2.66% | 1,315,188 |
04/02/2026 | 5.41 | 5.83 | 5.33 | 5.63 | +1.44% | 1,837,872 |