Vertex Pharmaceuticals (NQ: VRTX )

417.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 119.98 121.02 117.81 117.97 1,525,084 -3.28(-2.71%)
Mar 30, 2015 121.23 122.14 119.52 121.25 1,263,761 +0.91(+0.76%)
Mar 27, 2015 117.73 120.78 117.45 120.34 1,618,094 +2.74(+2.33%)
Mar 26, 2015 118.94 120.02 116.61 117.60 1,902,885 -1.04(-0.88%)
Mar 25, 2015 124.50 126.29 118.16 118.64 2,429,906 -5.69(-4.58%)
Mar 24, 2015 126.24 128.80 124.13 124.33 1,780,241 -1.46(-1.16%)
Mar 23, 2015 123.62 128.54 122.00 125.79 5,118,515 -5.21(-3.98%)
Mar 20, 2015 135.00 136.33 130.63 131.00 5,731,415 -3.25(-2.42%)
Mar 19, 2015 131.16 134.41 130.07 134.25 2,143,182 +4.46(+3.44%)
Mar 18, 2015 129.63 130.95 127.51 129.79 1,926,812 +0.64(+0.50%)
Mar 17, 2015 127.16 129.46 126.46 129.15 1,195,637 +1.42(+1.11%)
Mar 16, 2015 124.86 129.42 124.77 127.73 1,974,548 +3.73(+3.01%)
Mar 13, 2015 123.31 125.69 121.06 124.00 1,354,443 +0.69(+0.56%)
Mar 12, 2015 123.21 123.66 121.18 123.31 1,371,595 +0.67(+0.55%)
Mar 11, 2015 124.52 124.64 121.78 122.64 1,570,934 -1.50(-1.21%)
Mar 10, 2015 125.89 126.38 123.90 124.14 1,672,403 -2.84(-2.24%)
Mar 09, 2015 126.34 127.42 125.00 126.98 1,402,960 +0.64(+0.51%)
Mar 06, 2015 126.84 126.96 124.78 126.34 1,581,081 -0.62(-0.49%)
Mar 05, 2015 120.79 127.36 120.28 126.96 2,413,232 +6.91(+5.76%)
Mar 04, 2015 123.13 123.52 119.75 120.05 1,363,212 -3.47(-2.81%)
Mar 03, 2015 120.06 123.82 119.11 123.52 1,532,944 +3.35(+2.79%)
Mar 02, 2015 120.62 120.72 118.44 120.17 1,511,228 +0.74(+0.62%)
Feb 27, 2015 119.92 120.52 118.21 119.43 1,050,126 -0.54(-0.45%)
Feb 26, 2015 119.05 120.23 116.50 119.97 1,303,281 +1.13(+0.95%)
Feb 25, 2015 115.44 121.50 115.43 118.84 1,651,106 +1.92(+1.64%)
Feb 24, 2015 117.31 117.31 114.71 116.92 1,011,019 -0.20(-0.17%)
Feb 23, 2015 118.28 119.91 116.07 117.12 1,262,645 -1.49(-1.26%)
Feb 20, 2015 112.55 118.79 111.78 118.61 2,467,549 +6.64(+5.93%)
Feb 19, 2015 113.47 113.99 111.68 111.97 1,244,059 -1.60(-1.41%)
Feb 18, 2015 112.34 113.78 111.84 113.57 960,912 +0.17(+0.15%)
Feb 17, 2015 113.61 115.68 112.53 113.40 999,112 -0.26(-0.23%)
Feb 13, 2015 109.99 113.66 113.66 113.66 1,689,600 +4.03(+3.68%)
Feb 12, 2015 109.43 109.97 108.06 109.63 1,328,765 +1.01(+0.93%)
Feb 11, 2015 108.68 110.22 107.23 108.62 990,870 +0.19(+0.18%)
Feb 10, 2015 108.34 109.78 107.43 108.43 1,282,335 +0.55(+0.51%)
Feb 09, 2015 108.29 109.60 107.16 107.88 1,183,820 -0.78(-0.72%)
Feb 06, 2015 107.12 112.87 106.80 108.66 1,718,740 -2.93(-2.63%)
Feb 05, 2015 109.42 111.86 108.27 111.59 1,099,180 +2.32(+2.12%)
Feb 04, 2015 107.50 110.64 103.75 109.27 2,302,622 +0.55(+0.51%)
Feb 03, 2015 111.18 111.66 106.62 108.72 2,205,090 -2.46(-2.21%)
Feb 02, 2015 110.31 111.36 107.08 111.18 1,797,560 +1.04(+0.94%)
Jan 30, 2015 113.17 116.19 110.00 110.14 3,027,762 -4.00(-3.50%)
Jan 29, 2015 112.40 115.94 111.28 114.14 4,026,948 -7.12(-5.87%)
Jan 28, 2015 124.76 124.99 120.88 121.26 1,830,219 -2.41(-1.95%)
Jan 27, 2015 123.91 126.54 123.81 123.67 1,103,818 -1.45(-1.16%)
Jan 26, 2015 125.86 126.83 124.44 125.12 1,203,838 -0.45(-0.36%)
Jan 23, 2015 126.72 127.02 125.02 125.57 977,026 -1.73(-1.36%)
Jan 22, 2015 125.41 127.69 122.01 127.30 1,579,283 +2.22(+1.77%)
Jan 21, 2015 123.71 126.21 123.71 125.08 1,196,838 +0.34(+0.28%)
Jan 20, 2015 123.14 125.26 121.03 124.74 1,101,462 +1.88(+1.53%)
Jan 16, 2015 117.40 123.08 117.14 122.86 1,424,710 +5.08(+4.31%)
Jan 15, 2015 120.78 121.39 117.68 117.78 1,052,322 -2.60(-2.16%)
Jan 14, 2015 118.42 121.22 118.42 120.38 1,214,802 -0.22(-0.18%)
Jan 13, 2015 120.40 123.85 119.70 120.60 1,631,580 +2.29(+1.94%)
Jan 12, 2015 123.01 124.40 117.73 118.31 2,783,117 -3.90(-3.19%)
Jan 09, 2015 123.75 125.29 122.00 122.21 1,069,475 -1.76(-1.42%)
Jan 08, 2015 122.00 124.00 121.14 123.97 1,358,285 +3.31(+2.74%)
Jan 07, 2015 118.82 120.77 117.63 120.66 1,219,766 +3.30(+2.81%)
Jan 06, 2015 121.31 122.58 116.80 117.36 2,289,743 -3.67(-3.03%)
Jan 05, 2015 122.27 122.78 119.34 121.03 1,684,226 -2.04(-1.66%)
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.