Verastem, Inc. (0LOV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:10PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 125 |
| 22 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 90 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 25 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 11.22 | 11.22 | 11.15 | 11.15 | 11.15 | 471 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 40 |
| 04 Apr 2024 | 12.16 | 12.19 | 12.16 | 12.19 | 12.19 | 279 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 83 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 8 |
| 26 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 858 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 11.94 | 11.99 | 11.85 | 11.99 | 11.99 | 3,000 |
| 21 Mar 2024 | 12.28 | 12.28 | 12.16 | 12.16 | 12.16 | 201 |
| 20 Mar 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 12.05 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.32 | 10.51 | 10.32 | 10.51 | 10.51 | 219 |
| 13 Mar 2024 | 10.80 | 10.80 | 10.76 | 10.79 | 10.79 | 205 |
| 12 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 180 |
| 11 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 100 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 12.53 | 12.84 | 12.50 | 12.84 | 12.84 | 169 |
| 05 Mar 2024 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 96 |
| 04 Mar 2024 | 12.52 | 12.56 | 12.52 | 12.56 | 12.56 | 47 |
| 01 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 196 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 23 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 12.79 | 12.79 | 12.47 | 12.47 | 12.47 | 243 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12.24 | 12.84 | 12.24 | 12.84 | 12.84 | 589 |
| 15 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 133 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 50 |
| 12 Feb 2024 | 13.16 | 13.16 | 11.69 | 11.69 | 11.69 | 211 |
| 09 Feb 2024 | 13.65 | 13.80 | 13.44 | 13.44 | 13.44 | 611 |
| 08 Feb 2024 | 13.61 | 13.94 | 13.61 | 13.94 | 13.94 | 145 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 188 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 527 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 11.39 | 11.65 | 11.39 | 11.65 | 11.65 | 379 |
| 24 Jan 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | 651 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 18 Jan 2024 | 10.87 | 11.03 | 10.87 | 11.03 | 11.03 | 327 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 10.73 | 11.01 | 10.67 | 11.01 | 11.01 | 345 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 10.78 | 11.07 | 10.78 | 11.07 | 11.07 | 1,373 |
| 11 Jan 2024 | 10.38 | 10.55 | 10.38 | 10.55 | 10.55 | 102 |
| 10 Jan 2024 | 10.15 | 10.19 | 10.07 | 10.19 | 10.19 | 324 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | 139 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 150 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 80 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 6.87 | 7.27 | 6.87 | 7.27 | 7.27 | 111 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 7.39 | 7.48 | 7.39 | 7.48 | 7.48 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.