Vertex Pharmaceuticals (NQ: VRTX )

418.01 +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 125.55 125.83 125.83 125.83 797,300 -0.57(-0.45%)
Dec 30, 2015 127.68 127.95 125.93 126.40 658,753 -1.47(-1.15%)
Dec 29, 2015 124.97 129.18 124.32 127.87 1,168,555 +3.92(+3.16%)
Dec 28, 2015 123.99 124.74 122.72 123.95 677,837 -0.89(-0.71%)
Dec 24, 2015 124.38 124.84 124.84 124.84 367,500 +1.04(+0.84%)
Dec 23, 2015 123.92 124.22 121.95 123.80 1,162,987 +1.06(+0.86%)
Dec 22, 2015 121.09 122.97 120.08 122.74 1,525,939 +2.18(+1.81%)
Dec 21, 2015 117.43 120.85 116.40 120.56 1,237,357 +4.05(+3.48%)
Dec 18, 2015 117.17 119.31 116.48 116.51 2,367,492 -1.43(-1.21%)
Dec 17, 2015 118.31 119.57 116.44 117.94 1,220,256 -0.59(-0.50%)
Dec 16, 2015 118.27 119.38 113.77 118.53 2,803,266 +1.25(+1.07%)
Dec 15, 2015 117.04 118.39 115.84 117.28 3,948,162 +1.58(+1.37%)
Dec 14, 2015 117.61 118.40 113.73 115.70 2,280,010 -1.94(-1.65%)
Dec 11, 2015 120.20 122.03 117.23 117.64 2,205,686 -4.23(-3.47%)
Dec 10, 2015 119.55 123.12 119.51 121.87 1,309,307 +1.24(+1.03%)
Dec 09, 2015 122.55 123.13 119.40 120.63 1,555,460 -2.66(-2.16%)
Dec 08, 2015 121.02 123.78 120.01 123.29 1,374,874 +1.50(+1.23%)
Dec 07, 2015 125.35 125.79 121.36 121.79 1,510,327 -3.38(-2.70%)
Dec 04, 2015 122.82 125.87 122.58 125.17 1,658,058 +3.11(+2.55%)
Dec 03, 2015 130.26 130.26 120.46 122.06 1,770,307 -8.35(-6.40%)
Dec 02, 2015 130.63 132.56 129.60 130.41 930,544 +0.05(+0.04%)
Dec 01, 2015 131.00 132.81 128.04 130.36 1,185,824 +1.00(+0.77%)
Nov 30, 2015 132.88 133.41 129.20 129.36 1,340,833 -3.70(-2.78%)
Nov 27, 2015 132.63 134.23 131.97 133.06 340,914 +1.09(+0.83%)
Nov 25, 2015 133.16 131.97 131.97 131.97 689,900 -1.16(-0.87%)
Nov 24, 2015 130.73 133.20 130.08 133.13 1,031,265 +0.84(+0.63%)
Nov 23, 2015 130.78 134.71 130.12 132.29 970,121 +1.74(+1.33%)
Nov 20, 2015 132.54 133.64 130.11 130.55 1,672,864 +0.47(+0.36%)
Nov 19, 2015 133.01 134.00 129.77 130.08 1,248,262 -3.18(-2.39%)
Nov 18, 2015 128.01 133.42 127.84 133.26 1,760,810 +5.00(+3.90%)
Nov 17, 2015 125.08 128.36 124.27 128.26 1,501,740 +2.98(+2.38%)
Nov 16, 2015 122.28 125.50 121.52 125.28 1,615,142 +2.23(+1.81%)
Nov 13, 2015 117.13 123.09 116.78 123.05 2,292,584 +5.75(+4.90%)
Nov 12, 2015 117.78 119.11 116.87 117.30 1,022,433 -0.90(-0.76%)
Nov 11, 2015 119.59 119.90 117.52 118.20 1,053,059 -0.70(-0.59%)
Nov 10, 2015 118.80 119.95 117.56 118.90 1,034,561 +0.05(+0.04%)
Nov 09, 2015 117.70 120.11 116.94 118.85 1,522,276 +0.89(+0.75%)
Nov 06, 2015 120.25 121.34 117.01 117.96 2,526,440 -3.95(-3.24%)
Nov 05, 2015 125.00 126.34 121.82 121.91 1,486,215 -2.99(-2.39%)
Nov 04, 2015 128.88 128.94 122.56 124.90 1,614,178 -3.46(-2.70%)
Nov 03, 2015 127.21 128.98 125.61 128.36 1,812,731 +1.42(+1.12%)
Nov 02, 2015 123.60 128.35 122.71 126.94 1,854,639 +2.20(+1.76%)
Oct 30, 2015 126.93 126.93 122.69 124.74 2,033,471 -1.43(-1.13%)
Oct 29, 2015 126.56 129.13 122.68 126.17 3,562,950 +6.07(+5.05%)
Oct 28, 2015 120.40 121.87 116.52 120.10 3,674,191 -0.91(-0.75%)
Oct 27, 2015 114.84 121.11 113.50 121.01 2,430,917 +6.24(+5.44%)
Oct 26, 2015 114.29 117.28 112.11 114.77 1,518,686 +0.40(+0.35%)
Oct 23, 2015 110.81 114.39 110.08 114.37 1,656,766 +4.88(+4.46%)
Oct 22, 2015 109.87 111.29 107.46 109.49 1,844,749 -0.13(-0.12%)
Oct 21, 2015 112.01 112.41 106.30 109.62 1,625,407 -0.63(-0.57%)
Oct 20, 2015 115.71 115.87 110.07 110.25 1,683,557 -5.63(-4.86%)
Oct 19, 2015 113.43 117.58 112.76 115.88 1,894,538 +1.56(+1.36%)
Oct 16, 2015 116.04 118.83 112.50 114.32 1,936,477 -1.47(-1.27%)
Oct 15, 2015 113.07 115.88 111.47 115.79 2,010,335 +2.49(+2.20%)
Oct 14, 2015 109.81 114.95 109.63 113.30 2,335,986 +3.90(+3.56%)
Oct 13, 2015 112.51 114.56 109.17 109.40 1,676,232 -3.85(-3.40%)
Oct 12, 2015 110.64 114.25 109.08 113.25 1,860,803 +3.25(+2.95%)
Oct 09, 2015 109.42 112.50 107.72 110.00 1,861,423 +0.97(+0.89%)
Oct 08, 2015 109.25 110.50 102.96 109.03 2,745,656 -0.37(-0.34%)
Oct 07, 2015 110.54 112.48 106.52 109.40 2,661,517 -0.06(-0.05%)
Oct 06, 2015 113.55 114.50 104.17 109.46 3,592,988 -5.06(-4.42%)
Oct 05, 2015 116.76 117.21 112.52 114.52 2,344,353 -0.66(-0.57%)
Oct 02, 2015 107.24 115.23 106.01 115.18 3,527,653 +7.95(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.