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 (%)
Mar 31, 2009 28.89 29.33 28.36 28.73 1,917,761 +0.06(+0.21%)
Mar 30, 2009 29.02 29.41 28.22 28.67 2,371,670 -1.51(-5.00%)
Mar 26, 2009 29.68 30.19 29.11 30.18 2,808,373 +1.01(+3.46%)
Mar 25, 2009 29.54 30.02 28.37 29.17 1,509,818 -0.01(-0.03%)
Mar 24, 2009 29.56 30.22 29.18 29.18 1,280,391 -0.94(-3.12%)
Mar 23, 2009 29.27 30.29 29.04 30.12 1,765,668 +1.33(+4.62%)
Mar 20, 2009 29.32 30.14 28.69 28.79 3,884,315 -0.54(-1.84%)
Mar 19, 2009 29.75 30.00 28.75 29.33 2,208,110 -0.17(-0.58%)
Mar 18, 2009 28.90 29.80 28.35 29.50 4,144,782 +0.74(+2.57%)
Mar 17, 2009 27.64 28.90 27.42 28.76 2,790,762 +1.30(+4.73%)
Mar 16, 2009 28.50 29.65 27.34 27.46 3,328,908 -1.64(-5.64%)
Mar 13, 2009 29.26 29.60 28.46 29.10 1,730,856 -0.16(-0.55%)
Mar 12, 2009 27.07 29.53 27.00 29.26 2,003,912 +2.11(+7.77%)
Mar 11, 2009 28.57 29.02 27.05 27.15 2,258,903 -1.29(-4.54%)
Mar 10, 2009 27.45 28.75 27.12 28.44 2,562,657 +1.48(+5.49%)
Mar 09, 2009 27.55 28.25 26.89 26.96 1,942,784 -0.81(-2.92%)
Mar 06, 2009 28.04 28.59 27.56 27.77 2,977,870 -0.19(-0.68%)
Mar 05, 2009 28.17 28.69 27.48 27.96 2,733,314 -0.07(-0.25%)
Mar 04, 2009 29.14 29.39 27.44 28.03 3,649,607 +0.80(+2.94%)
Mar 02, 2009 28.86 29.16 26.67 27.23 3,768,199 -2.91(-9.65%)
Feb 27, 2009 32.46 32.72 29.56 30.14 5,051,173 -2.86(-8.67%)
Feb 26, 2009 33.13 33.46 32.18 33.00 3,801,957 -0.06(-0.18%)
Feb 25, 2009 33.43 34.25 32.76 33.06 2,433,892 -0.52(-1.55%)
Feb 24, 2009 33.15 33.68 32.81 33.58 2,325,708 +0.69(+2.10%)
Feb 23, 2009 33.18 33.50 32.82 32.89 2,271,338 -0.17(-0.51%)
Feb 20, 2009 33.34 33.80 32.88 33.06 2,636,404 -0.64(-1.90%)
Feb 19, 2009 33.10 34.34 33.00 33.70 4,705,583 +1.14(+3.50%)
Feb 18, 2009 33.27 33.35 32.10 32.56 1,358,007 -0.54(-1.63%)
Feb 17, 2009 32.52 33.49 32.36 33.10 1,746,789 -0.19(-0.57%)
Feb 13, 2009 33.30 33.70 32.73 33.29 1,314,459 +0.00(+0.00%)
Feb 12, 2009 32.50 33.29 31.46 33.29 1,720,535 +1.41(+4.42%)
Feb 11, 2009 31.62 32.26 31.27 31.88 1,454,598 +0.39(+1.24%)
Feb 10, 2009 33.20 33.20 30.66 31.49 3,578,544 -2.04(-6.08%)
Feb 09, 2009 34.67 34.80 32.94 33.53 2,141,266 -1.47(-4.20%)
Feb 06, 2009 35.01 35.97 34.59 35.00 2,794,756 +1.04(+3.06%)
Feb 05, 2009 33.10 34.20 32.91 33.96 1,490,344 +0.57(+1.71%)
Feb 04, 2009 32.89 34.17 32.89 33.39 1,432,355 +0.19(+0.57%)
Feb 03, 2009 32.79 33.24 31.99 33.20 1,845,459 +0.45(+1.37%)
Feb 02, 2009 32.85 32.98 32.29 32.75 2,389,226 -0.30(-0.91%)
Jan 30, 2009 33.67 33.84 32.98 33.05 1,948,491 -0.67(-1.99%)
Jan 29, 2009 32.30 33.98 32.19 33.72 2,792,993 +1.18(+3.63%)
Jan 28, 2009 31.59 32.99 31.44 32.54 1,371,601 +0.90(+2.84%)
Jan 27, 2009 31.56 31.89 31.03 31.64 1,800,676 +0.21(+0.67%)
Jan 26, 2009 31.01 32.13 31.01 31.43 1,427,863 +0.49(+1.58%)
Jan 23, 2009 30.45 31.70 30.27 30.94 1,106,219 -0.04(-0.13%)
Jan 22, 2009 30.76 31.75 30.50 30.98 1,387,664 -0.55(-1.74%)
Jan 21, 2009 29.91 31.60 29.78 31.53 2,656,564 +2.05(+6.95%)
Jan 20, 2009 30.84 31.99 29.38 29.48 2,449,586 -1.27(-4.13%)
Jan 16, 2009 31.00 31.36 30.07 30.75 2,045,695 -0.11(-0.36%)
Jan 15, 2009 30.11 31.10 29.17 30.86 1,626,149 +0.83(+2.76%)
Jan 14, 2009 30.76 31.54 29.85 30.03 1,726,131 -1.20(-3.84%)
Jan 13, 2009 29.62 31.72 29.33 31.23 2,139,604 +1.71(+5.79%)
Jan 12, 2009 30.04 30.30 28.86 29.52 1,549,731 -0.39(-1.30%)
Jan 09, 2009 29.70 31.85 29.50 29.91 1,752,791 -1.86(-5.85%)
Jan 08, 2009 31.46 31.77 30.33 31.77 1,867,572 +0.25(+0.79%)
Jan 07, 2009 31.21 31.85 30.78 31.52 1,703,203 -0.11(-0.35%)
Jan 06, 2009 31.92 32.65 30.75 31.63 2,055,577 -0.52(-1.62%)
Jan 05, 2009 30.63 32.27 30.24 32.15 2,331,516 +1.46(+4.76%)
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.