Verastem, Inc.
VSTMNASDAQHealthcare● Active
$3.67
$-0.04(-1.08%)
Market Cap$254382017
P/E Ratio—
52W High$11.25
52W Low$3.58
Verastem, Inc.（VSTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vstm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.16
Jun 14, 2021
-93.8% from here
5-Year Low5Y
$2.10
Aug 5, 2024
+74.8% from low
IPO Priceadj.
$133.08
Jan 27, 2012
-97.2% since IPO
1 Year Ago
$6.11
Jun 9, 2025
-39.9% in 1Y
5 Years Ago
$51.60
Jun 9, 2021
-92.9% in 5Y
10 Years Ago
$18.12
Jun 9, 2016
-79.7% in 10Y
Historical Price Data · VSTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.82 | $3.85 | $3.62 | $3.67 | $3.67 | 1.9M | -3.93% |
| Jun 5, 2026 | $3.90 | $3.91 | $3.69 | $3.71 | $3.71 | 3.0M | -4.87% |
| Jun 4, 2026 | $3.76 | $4.11 | $3.73 | $3.86 | $3.86 | 3.5M | +2.66% |
| Jun 3, 2026 | $3.80 | $3.84 | $3.58 | $3.62 | $3.62 | 3.2M | -4.74% |
| Jun 2, 2026 | $4.21 | $4.25 | $3.79 | $3.81 | $3.81 | 3.4M | -9.50% |
| Jun 1, 2026 | $4.33 | $4.35 | $4.13 | $4.19 | $4.19 | 1.4M | -3.23% |
| May 29, 2026 | $4.28 | $4.41 | $4.22 | $4.33 | $4.33 | 2.1M | +1.17% |
| May 28, 2026 | $4.21 | $4.38 | $4.21 | $4.29 | $4.29 | 1.7M | +1.90% |
| May 27, 2026 | $4.38 | $4.53 | $4.19 | $4.25 | $4.25 | 3.4M | -2.97% |
| May 26, 2026 | $4.37 | $4.50 | $4.26 | $4.36 | $4.36 | 1.7M | -0.23% |
| May 22, 2026 | $4.27 | $4.43 | $4.21 | $4.24 | $4.24 | 1.6M | -0.70% |
| May 21, 2026 | $4.09 | $4.34 | $4.00 | $4.27 | $4.27 | 2.9M | +4.40% |
| May 20, 2026 | $4.19 | $4.30 | $4.11 | $4.13 | $4.13 | 2.1M | -1.43% |
| May 19, 2026 | $4.25 | $4.37 | $4.11 | $4.15 | $4.15 | 1.7M | -2.35% |
| May 18, 2026 | $4.31 | $4.37 | $4.23 | $4.26 | $4.26 | 1.7M | -1.16% |
| May 15, 2026 | $4.70 | $4.75 | $4.30 | $4.32 | $4.32 | 2.2M | -8.09% |
| May 14, 2026 | $4.71 | $4.95 | $4.68 | $4.71 | $4.71 | 1.7M | +0.00% |
| May 13, 2026 | $4.60 | $4.79 | $4.49 | $4.72 | $4.72 | 1.9M | +2.61% |
| May 12, 2026 | $4.93 | $5.00 | $4.62 | $4.63 | $4.63 | 2.3M | -6.09% |
| May 11, 2026 | $4.89 | $5.29 | $4.86 | $4.88 | $4.88 | 3.1M | -0.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VSTM
Jan 1 → Dec 31 · 6 years2026-52.6%$7.74 → $3.67
-52.6%
2025+50.5%$5.13 → $7.72
+50.5%
2024-36.5%$8.14 → $5.17
-36.5%
2023+73.9%$4.68 → $8.14
+73.9%
2022-80.5%$24.60 → $4.80
-80.5%
2021-52.3%$51.60 → $24.60
-52.3%
Best Year2023 · +73.9%
Worst Year2022 · -80.5%
Positive Years2 / 6
Avg Annual Return-16.2%
6Y Total Return-92.9%
6Y CAGR~-35.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VSTM?
If you invested $1,000 in VSTM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$203
Total Return-79.7%
CAGR~-14.8% / yr
Profit$-797
Based on Jun 9, 2016 · $18.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Verastem, Inc.（VSTM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VSTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VSTM 历史股价FMP 日线复权 OHLCV