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 (%)
May 30, 2008 28.31 28.81 28.00 28.63 1,647,401 +0.18(+0.63%)
May 29, 2008 26.98 28.62 26.96 28.45 1,623,974 +1.49(+5.53%)
May 28, 2008 27.23 27.24 26.50 26.96 850,558 -0.28(-1.03%)
May 27, 2008 26.40 27.34 26.31 27.24 949,254 +0.86(+3.26%)
May 26, 2008 26.99 27.14 26.08 26.38 1,097,255 +0.00(+0.00%)
May 23, 2008 26.99 27.14 26.08 26.38 1,097,255 -0.63(-2.33%)
May 22, 2008 26.15 27.26 26.15 27.01 1,609,498 +0.94(+3.61%)
May 21, 2008 26.57 26.75 25.01 26.07 4,076,429 -1.41(-5.13%)
May 20, 2008 27.87 28.14 27.24 27.48 1,240,662 +0.00(+0.00%)
May 19, 2008 27.51 28.31 27.43 27.48 979,224 -0.18(-0.65%)
May 16, 2008 27.99 28.03 27.10 27.66 1,261,802 -0.20(-0.72%)
May 15, 2008 27.11 28.08 26.95 27.86 1,671,407 +0.85(+3.15%)
May 14, 2008 27.08 27.50 26.60 27.01 1,893,557 +0.09(+0.33%)
May 13, 2008 27.70 27.70 26.61 26.92 1,821,278 -0.78(-2.82%)
May 12, 2008 27.01 27.80 26.99 27.70 1,353,607 +0.80(+2.97%)
May 09, 2008 26.26 27.18 26.00 26.90 1,910,949 +0.37(+1.39%)
May 08, 2008 25.70 26.91 25.70 26.53 1,708,948 +1.03(+4.04%)
May 07, 2008 26.33 26.50 25.22 25.50 1,353,235 -0.89(-3.37%)
May 06, 2008 26.20 26.64 25.91 26.39 1,284,542 +0.11(+0.42%)
May 05, 2008 26.35 26.46 25.72 26.28 987,978 -0.01(-0.04%)
May 02, 2008 26.62 26.90 25.93 26.29 1,051,835 -0.21(-0.79%)
May 01, 2008 25.71 26.62 25.47 26.50 1,364,326 +0.98(+3.84%)
Apr 30, 2008 26.37 26.66 25.28 25.52 1,886,065 -0.87(-3.30%)
Apr 29, 2008 25.91 26.64 25.80 26.39 2,330,037 +0.62(+2.41%)
Apr 28, 2008 26.00 26.20 24.89 25.77 3,078,392 +0.05(+0.19%)
Apr 25, 2008 24.85 25.73 24.49 25.72 2,523,351 +0.82(+3.29%)
Apr 24, 2008 24.90 25.34 23.75 24.90 4,737,581 -1.05(-4.05%)
Apr 23, 2008 27.30 27.44 25.09 25.95 3,973,838 -1.05(-3.89%)
Apr 22, 2008 26.65 28.66 26.54 27.00 4,155,300 +0.67(+2.54%)
Apr 21, 2008 25.70 26.73 25.49 26.33 1,779,100 +0.57(+2.21%)
Apr 18, 2008 25.95 26.38 25.30 25.76 2,237,275 +0.29(+1.14%)
Apr 17, 2008 26.00 26.69 25.47 25.47 1,650,649 -0.60(-2.30%)
Apr 16, 2008 25.87 26.42 25.75 26.07 1,828,055 +0.17(+0.66%)
Apr 15, 2008 25.89 26.13 24.88 25.90 2,438,476 +0.00(+0.00%)
Apr 14, 2008 25.65 26.03 25.15 25.90 1,810,431 +0.25(+0.97%)
Apr 11, 2008 25.60 26.29 25.38 25.65 1,411,209 -0.64(-2.43%)
Apr 10, 2008 26.56 27.24 26.15 26.29 3,381,236 -0.20(-0.76%)
Apr 09, 2008 26.34 26.51 25.36 26.49 2,691,680 +0.40(+1.53%)
Apr 08, 2008 25.85 26.29 25.60 26.09 1,607,990 +0.19(+0.73%)
Apr 07, 2008 26.24 26.43 25.77 25.90 1,514,196 -0.39(-1.48%)
Apr 04, 2008 25.54 26.55 25.44 26.29 3,335,729 +0.89(+3.50%)
Apr 03, 2008 24.92 25.92 24.59 25.40 2,867,826 +0.59(+2.38%)
Apr 02, 2008 25.31 25.52 24.59 24.81 4,340,208 -0.60(-2.36%)
Apr 01, 2008 23.40 25.60 23.40 25.41 9,992,071 +1.52(+6.36%)
Mar 31, 2008 20.34 24.20 19.99 23.89 17,809,636 +5.23(+28.03%)
Mar 28, 2008 18.72 19.47 18.55 18.66 2,600,762 -0.57(-2.96%)
Mar 27, 2008 18.24 20.17 18.10 19.23 5,029,476 +1.40(+7.85%)
Mar 26, 2008 18.08 18.42 17.67 17.83 1,546,434 -0.37(-2.03%)
Mar 25, 2008 18.00 18.66 17.90 18.20 3,018,758 +0.31(+1.73%)
Mar 24, 2008 16.47 18.11 16.47 17.89 3,678,439 +1.43(+8.69%)
Mar 21, 2008 15.55 16.54 15.45 16.46 4,214,843 +0.00(+0.00%)
Mar 20, 2008 15.55 16.54 15.45 16.46 4,214,643 +0.91(+5.85%)
Mar 19, 2008 14.97 15.86 14.97 15.55 3,306,590 +0.53(+3.53%)
Mar 18, 2008 14.90 15.04 14.22 15.02 3,066,477 +0.30(+2.04%)
Mar 17, 2008 15.07 15.36 14.54 14.72 2,366,069 -0.72(-4.66%)
Mar 14, 2008 15.43 15.53 14.89 15.44 3,304,005 +0.14(+0.92%)
Mar 13, 2008 15.49 15.62 14.99 15.30 4,081,101 -0.20(-1.29%)
Mar 12, 2008 14.99 16.00 14.95 15.50 4,424,299 +0.68(+4.59%)
Mar 11, 2008 15.10 15.16 13.84 14.82 5,009,600 +0.23(+1.58%)
Mar 10, 2008 16.03 16.03 14.52 14.59 3,226,038 -1.47(-9.15%)
Mar 07, 2008 15.86 16.20 15.47 16.06 3,356,747 +0.14(+0.88%)
Mar 06, 2008 16.86 17.18 15.91 15.92 2,660,599 -1.03(-6.08%)
Mar 05, 2008 17.42 17.69 16.81 16.95 2,056,659 -0.46(-2.64%)
Mar 04, 2008 17.53 17.53 16.94 17.41 1,894,673 -0.17(-0.97%)
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.