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 (%)
Sep 30, 2014 113.37 114.43 110.58 112.31 2,444,208 -1.59(-1.40%)
Sep 29, 2014 112.99 116.88 110.91 113.90 2,066,893 +0.30(+0.26%)
Sep 26, 2014 112.36 114.24 110.92 113.60 2,235,861 +3.32(+3.01%)
Sep 25, 2014 111.43 112.71 109.97 110.28 2,646,450 -1.70(-1.52%)
Sep 24, 2014 104.84 112.10 104.10 111.98 3,784,410 +7.14(+6.81%)
Sep 23, 2014 104.28 105.72 102.78 104.84 2,410,212 +0.13(+0.12%)
Sep 22, 2014 103.79 105.37 102.71 104.71 2,697,234 +0.96(+0.93%)
Sep 19, 2014 98.12 105.53 97.54 103.75 6,299,332 +6.40(+6.57%)
Sep 18, 2014 95.00 97.42 94.32 97.35 1,413,902 +2.85(+3.02%)
Sep 17, 2014 94.30 94.92 92.04 94.50 1,275,171 +0.64(+0.68%)
Sep 16, 2014 92.22 94.30 91.04 93.86 1,550,386 +1.73(+1.88%)
Sep 15, 2014 92.81 92.81 91.27 92.13 1,151,152 -0.86(-0.92%)
Sep 12, 2014 93.97 93.98 92.05 92.99 1,215,564 -1.26(-1.34%)
Sep 11, 2014 94.30 96.20 92.27 94.25 1,339,441 -0.49(-0.52%)
Sep 10, 2014 93.17 94.98 92.80 94.74 1,705,206 +1.62(+1.74%)
Sep 09, 2014 94.17 94.48 92.48 93.12 967,455 -1.37(-1.45%)
Sep 08, 2014 95.07 96.40 94.02 94.49 1,353,144 -0.55(-0.58%)
Sep 05, 2014 94.68 96.31 93.60 95.04 2,065,566 +3.49(+3.81%)
Sep 04, 2014 92.99 92.99 90.99 91.55 864,859 -1.27(-1.37%)
Sep 03, 2014 93.20 93.99 92.26 92.82 660,130 -0.14(-0.15%)
Sep 02, 2014 94.29 94.30 91.69 92.96 1,289,795 -0.61(-0.65%)
Aug 29, 2014 93.08 93.57 93.57 93.57 723,200 +0.77(+0.83%)
Aug 28, 2014 92.55 94.08 92.34 92.80 557,365 -0.23(-0.25%)
Aug 27, 2014 94.03 94.30 92.71 93.03 837,012 -0.61(-0.65%)
Aug 26, 2014 90.89 94.50 90.89 93.64 1,899,755 +1.88(+2.05%)
Aug 25, 2014 91.13 92.55 90.51 91.76 971,946 +1.54(+1.71%)
Aug 22, 2014 89.50 90.63 88.72 90.22 862,435 +1.23(+1.38%)
Aug 21, 2014 91.32 91.88 88.38 88.99 1,007,361 -2.31(-2.53%)
Aug 20, 2014 91.46 92.73 90.57 91.30 1,071,383 -0.62(-0.67%)
Aug 19, 2014 90.85 92.25 90.69 91.92 894,155 +0.62(+0.68%)
Aug 18, 2014 91.11 92.40 90.61 91.30 1,147,810 +0.42(+0.46%)
Aug 15, 2014 90.87 91.85 89.55 90.88 1,053,292 +0.51(+0.56%)
Aug 14, 2014 88.46 90.43 88.11 90.37 1,156,441 +1.62(+1.83%)
Aug 13, 2014 84.41 89.13 84.41 88.75 1,386,831 +3.34(+3.91%)
Aug 12, 2014 86.02 86.59 84.94 85.41 710,180 -0.79(-0.92%)
Aug 11, 2014 85.97 86.71 84.47 86.20 959,534 -0.22(-0.25%)
Aug 08, 2014 85.20 86.99 85.18 86.42 986,401 +1.68(+1.98%)
Aug 07, 2014 86.94 87.45 84.59 84.74 1,388,780 -2.07(-2.38%)
Aug 06, 2014 86.31 87.55 85.71 86.81 1,195,367 -0.19(-0.22%)
Aug 05, 2014 86.18 88.06 85.70 87.00 1,494,209 +0.31(+0.36%)
Aug 04, 2014 88.37 89.99 86.10 86.69 1,955,632 -0.84(-0.96%)
Aug 01, 2014 89.60 90.37 86.56 87.53 2,479,512 -1.38(-1.55%)
Jul 31, 2014 90.64 91.85 88.11 88.91 2,468,960 -3.10(-3.37%)
Jul 30, 2014 93.49 95.24 91.31 92.01 2,295,525 -3.55(-3.71%)
Jul 29, 2014 95.40 96.63 95.25 95.56 1,449,969 +0.00(+0.00%)
Jul 28, 2014 95.48 96.29 95.24 95.56 1,178,298 -0.19(-0.20%)
Jul 25, 2014 96.01 96.81 94.67 95.75 1,259,017 -0.02(-0.02%)
Jul 24, 2014 97.87 98.45 95.68 95.77 1,962,264 -2.37(-2.41%)
Jul 23, 2014 97.74 98.61 97.44 98.14 1,454,312 +0.40(+0.41%)
Jul 22, 2014 96.60 98.08 95.75 97.74 1,499,109 +1.43(+1.48%)
Jul 21, 2014 96.70 97.20 95.35 96.31 1,152,677 -0.89(-0.92%)
Jul 18, 2014 95.06 97.78 94.40 97.20 1,964,400 +2.71(+2.87%)
Jul 17, 2014 95.83 96.68 94.31 94.49 1,629,399 -2.34(-2.42%)
Jul 16, 2014 96.70 97.22 94.42 96.83 1,618,801 +0.30(+0.31%)
Jul 15, 2014 98.26 98.49 95.25 96.53 1,558,325 -1.85(-1.88%)
Jul 14, 2014 99.16 99.28 97.03 98.38 1,246,421 -0.69(-0.70%)
Jul 11, 2014 98.08 99.74 97.14 99.07 1,755,615 +1.25(+1.28%)
Jul 10, 2014 96.15 98.49 95.05 97.82 1,330,241 -0.28(-0.29%)
Jul 09, 2014 95.54 98.65 94.89 98.10 1,897,929 +3.06(+3.22%)
Jul 08, 2014 96.88 97.31 94.75 95.04 2,745,690 -1.80(-1.86%)
Jul 07, 2014 97.71 99.58 96.08 96.84 2,144,379 -1.96(-1.98%)
Jul 03, 2014 97.80 98.80 98.80 98.80 1,300,900 +0.77(+0.79%)
Jul 02, 2014 95.35 98.73 95.33 98.03 3,177,152 +2.18(+2.27%)
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.