Vertex Pharmaceuticals (NQ: VRTX )

418.72 +1.40 (+0.34%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.80 21.39 19.52 21.27 984,500 +1.17(+5.82%)
Apr 29, 2002 19.25 20.72 19.24 20.10 889,400 -0.12(-0.59%)
Apr 26, 2002 21.40 21.47 19.85 20.22 1,192,700 -0.28(-1.37%)
Apr 25, 2002 22.29 22.30 19.70 20.50 3,606,600 -2.91(-12.43%)
Apr 24, 2002 28.20 28.20 22.95 23.41 5,580,700 -5.35(-18.60%)
Apr 23, 2002 30.29 30.95 28.59 28.76 921,000 -1.25(-4.17%)
Apr 22, 2002 31.50 31.60 29.50 30.01 988,800 -1.60(-5.06%)
Apr 19, 2002 32.40 32.45 30.97 31.61 1,633,000 +0.67(+2.17%)
Apr 18, 2002 30.41 30.98 30.23 30.94 1,259,900 +0.54(+1.78%)
Apr 17, 2002 30.44 30.95 30.12 30.40 815,600 -0.03(-0.10%)
Apr 16, 2002 30.94 31.94 29.82 30.43 1,403,500 -0.39(-1.27%)
Apr 15, 2002 28.14 30.93 28.02 30.82 1,387,300 +2.67(+9.48%)
Apr 12, 2002 27.00 28.50 26.82 28.15 843,600 +1.45(+5.43%)
Apr 11, 2002 27.32 28.19 26.66 26.70 812,400 -0.55(-2.02%)
Apr 10, 2002 26.06 27.85 26.05 27.25 768,000 +1.35(+5.21%)
Apr 09, 2002 26.98 27.05 25.80 25.90 963,200 -0.95(-3.54%)
Apr 08, 2002 26.10 27.00 25.70 26.85 738,100 +0.66(+2.52%)
Apr 05, 2002 26.78 27.25 25.53 26.19 611,400 -0.41(-1.54%)
Apr 04, 2002 26.60 27.39 26.15 26.60 631,700 -0.23(-0.86%)
Apr 03, 2002 28.65 28.65 26.09 26.83 1,105,500 -1.82(-6.35%)
Apr 02, 2002 28.49 29.22 28.30 28.65 805,700 +0.25(+0.88%)
Apr 01, 2002 27.79 28.91 26.85 28.40 455,500 +0.54(+1.94%)
Mar 29, 2002 27.67 28.05 27.15 27.86 638,400 +0.00(+0.00%)
Mar 28, 2002 27.67 28.05 27.15 27.86 638,400 +0.43(+1.57%)
Mar 27, 2002 27.39 28.23 27.10 27.43 504,000 +0.10(+0.37%)
Mar 26, 2002 27.74 28.48 26.76 27.33 576,500 -0.37(-1.34%)
Mar 25, 2002 28.86 29.16 27.25 27.70 379,100 -1.15(-3.99%)
Mar 22, 2002 28.39 29.12 27.18 28.85 793,200 +0.57(+2.02%)
Mar 21, 2002 26.76 28.50 26.13 28.28 1,496,100 +1.55(+5.80%)
Mar 20, 2002 27.50 27.78 26.53 26.73 907,900 -1.39(-4.94%)
Mar 19, 2002 29.50 29.60 27.19 28.12 1,601,900 -1.35(-4.58%)
Mar 18, 2002 28.77 29.92 28.75 29.47 713,500 +0.39(+1.34%)
Mar 15, 2002 27.44 29.25 27.22 29.08 1,708,000 +2.42(+9.08%)
Mar 14, 2002 26.76 27.78 26.27 26.66 542,700 -0.47(-1.73%)
Mar 13, 2002 26.01 28.37 26.00 27.13 1,169,400 +1.02(+3.91%)
Mar 12, 2002 25.84 26.84 25.50 26.11 848,200 -0.19(-0.72%)
Mar 11, 2002 24.30 26.87 24.25 26.30 875,600 +1.50(+6.05%)
Mar 08, 2002 24.05 24.88 24.01 24.80 722,800 +0.86(+3.59%)
Mar 07, 2002 25.56 25.75 23.86 23.94 833,700 -1.10(-4.39%)
Mar 06, 2002 23.05 25.04 22.88 25.04 714,500 +1.84(+7.93%)
Mar 05, 2002 22.37 23.59 22.14 23.20 579,900 +0.76(+3.39%)
Mar 04, 2002 22.10 22.87 22.00 22.44 711,300 +0.44(+2.00%)
Mar 01, 2002 21.89 22.47 21.55 22.00 565,800 +0.19(+0.87%)
Feb 28, 2002 21.91 22.22 21.40 21.81 1,142,700 -0.21(-0.96%)
Feb 27, 2002 22.24 22.53 21.96 22.02 756,400 +0.04(+0.19%)
Feb 26, 2002 20.68 22.20 20.46 21.98 1,335,500 +1.27(+6.13%)
Feb 25, 2002 21.32 21.32 19.76 20.71 934,100 -0.65(-3.04%)
Feb 22, 2002 21.15 21.73 20.56 21.36 634,300 +0.22(+1.04%)
Feb 21, 2002 22.45 22.45 21.11 21.14 562,700 -1.20(-5.37%)
Feb 20, 2002 22.02 22.95 21.30 22.34 1,008,600 +0.43(+1.96%)
Feb 19, 2002 22.20 22.31 21.56 21.91 1,050,600 -0.77(-3.40%)
Feb 18, 2002 23.20 23.30 21.75 22.68 848,400 +0.00(+0.00%)
Feb 15, 2002 23.20 23.30 21.75 22.68 847,300 -0.40(-1.73%)
Feb 14, 2002 23.09 24.36 22.70 23.08 861,000 -0.33(-1.41%)
Feb 13, 2002 23.98 23.99 22.60 23.41 727,400 -0.27(-1.14%)
Feb 12, 2002 21.70 24.18 21.29 23.68 1,432,500 +1.92(+8.82%)
Feb 11, 2002 20.65 21.88 20.48 21.76 837,500 +1.06(+5.12%)
Feb 08, 2002 18.91 20.80 18.90 20.70 982,500 +1.76(+9.29%)
Feb 07, 2002 18.44 19.22 17.78 18.94 1,386,200 +0.45(+2.43%)
Feb 06, 2002 18.95 19.13 18.01 18.49 1,203,500 -0.31(-1.65%)
Feb 05, 2002 19.75 19.93 18.62 18.80 723,900 -1.01(-5.10%)
Feb 04, 2002 20.01 20.10 19.16 19.81 1,162,300 -0.49(-2.41%)
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.