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 (%)
Jul 31, 2003 14.21 14.89 14.21 14.53 488,700 +0.20(+1.40%)
Jul 30, 2003 14.21 14.50 13.99 14.33 441,400 +0.03(+0.21%)
Jul 29, 2003 14.84 14.85 13.78 14.30 817,700 -0.51(-3.44%)
Jul 28, 2003 13.80 15.15 13.72 14.81 983,800 +1.01(+7.32%)
Jul 25, 2003 14.86 14.87 13.20 13.80 1,851,800 -1.34(-8.85%)
Jul 24, 2003 16.22 16.30 15.13 15.14 716,700 -0.96(-5.96%)
Jul 23, 2003 15.60 16.22 15.45 16.10 593,800 +0.50(+3.21%)
Jul 22, 2003 15.55 15.93 15.33 15.60 551,500 +0.19(+1.23%)
Jul 21, 2003 15.78 16.24 15.39 15.41 566,400 -0.34(-2.16%)
Jul 18, 2003 15.61 16.05 15.36 15.75 879,600 +0.87(+5.85%)
Jul 17, 2003 15.58 15.58 14.82 14.88 734,600 -0.69(-4.43%)
Jul 16, 2003 16.11 16.11 15.50 15.57 761,900 -0.54(-3.35%)
Jul 15, 2003 16.30 16.61 16.03 16.11 676,300 -0.17(-1.04%)
Jul 14, 2003 16.55 16.77 16.07 16.28 517,900 +0.06(+0.37%)
Jul 11, 2003 15.63 16.25 15.59 16.22 337,238 +0.53(+3.38%)
Jul 10, 2003 16.08 16.55 15.37 15.69 349,500 -0.30(-1.88%)
Jul 09, 2003 15.63 16.14 15.13 15.99 651,000 +0.44(+2.83%)
Jul 08, 2003 14.90 15.72 14.89 15.55 457,400 +0.42(+2.78%)
Jul 07, 2003 14.74 15.34 14.60 15.13 411,100 +0.62(+4.27%)
Jul 03, 2003 14.93 14.93 14.50 14.51 477,900 -0.32(-2.16%)
Jul 02, 2003 14.40 15.44 14.46 14.83 718,030 +0.43(+2.99%)
Jul 01, 2003 14.60 14.69 13.76 14.40 964,500 -0.23(-1.57%)
Jun 30, 2003 15.50 15.54 14.60 14.63 2,110,500 -0.75(-4.88%)
Jun 27, 2003 15.67 15.99 15.26 15.38 716,423 -0.19(-1.22%)
Jun 26, 2003 15.20 15.77 14.78 15.57 771,700 +0.35(+2.30%)
Jun 25, 2003 14.67 15.50 14.63 15.22 579,700 +0.75(+5.18%)
Jun 24, 2003 14.40 15.02 14.06 14.47 669,700 +0.08(+0.56%)
Jun 23, 2003 14.90 15.07 14.36 14.39 713,600 -0.63(-4.19%)
Jun 20, 2003 15.18 15.33 14.82 15.02 514,100 +0.40(+2.74%)
Jun 19, 2003 15.55 15.92 14.20 14.62 1,048,000 -0.91(-5.85%)
Jun 18, 2003 16.22 16.22 15.28 15.53 669,000 -0.68(-4.21%)
Jun 17, 2003 16.47 16.67 16.00 16.21 1,273,100 +0.01(+0.05%)
Jun 16, 2003 15.26 16.30 15.23 16.20 938,800 +0.72(+4.67%)
Jun 13, 2003 15.90 16.19 15.35 15.48 518,000 -0.46(-2.89%)
Jun 12, 2003 16.40 16.75 15.54 15.94 873,400 -0.46(-2.80%)
Jun 11, 2003 15.70 16.45 15.51 16.40 746,100 +0.91(+5.87%)
Jun 10, 2003 15.17 15.63 14.85 15.49 1,024,700 +0.43(+2.86%)
Jun 09, 2003 15.60 15.85 14.90 15.06 684,400 -0.83(-5.22%)
Jun 06, 2003 16.65 18.75 15.84 15.89 1,907,600 -0.38(-2.34%)
Jun 05, 2003 15.09 16.27 14.88 16.27 1,259,600 +1.27(+8.47%)
Jun 04, 2003 13.99 15.00 13.95 15.00 564,300 +1.09(+7.84%)
Jun 03, 2003 14.50 14.66 13.88 13.91 995,100 -0.62(-4.27%)
Jun 02, 2003 14.89 15.34 14.50 14.53 1,055,700 +0.03(+0.21%)
May 30, 2003 14.08 14.85 14.08 14.50 708,600 +0.47(+3.35%)
May 29, 2003 14.14 14.42 13.70 14.03 935,800 -0.06(-0.42%)
May 28, 2003 14.76 14.85 13.93 14.09 527,700 -0.37(-2.57%)
May 27, 2003 13.80 14.73 13.70 14.46 1,323,800 +0.76(+5.55%)
May 23, 2003 13.37 13.80 13.35 13.70 385,200 +0.34(+2.54%)
May 22, 2003 13.15 13.59 13.03 13.36 819,500 +0.32(+2.45%)
May 21, 2003 12.86 13.75 12.70 13.04 841,700 +0.04(+0.31%)
May 20, 2003 13.05 13.18 12.66 13.00 435,400 -0.06(-0.46%)
May 19, 2003 13.51 14.25 12.95 13.06 864,600 -0.44(-3.26%)
May 16, 2003 14.09 14.44 13.49 13.50 530,400 -0.48(-3.43%)
May 15, 2003 13.20 14.38 13.16 13.98 986,600 +0.83(+6.31%)
May 14, 2003 12.75 13.15 12.65 13.15 355,500 +0.51(+4.03%)
May 13, 2003 12.50 12.85 12.46 12.64 513,000 +0.04(+0.32%)
May 12, 2003 12.15 12.71 12.05 12.60 484,900 +0.47(+3.87%)
May 09, 2003 12.11 12.27 12.00 12.13 430,654 +0.00(+0.00%)
May 08, 2003 12.25 12.26 11.92 12.13 610,600 -0.21(-1.70%)
May 07, 2003 13.20 13.20 12.25 12.34 644,800 -0.76(-5.80%)
May 06, 2003 13.14 13.38 13.00 13.10 631,400 +0.08(+0.61%)
May 05, 2003 12.77 13.19 12.48 13.02 777,200 +0.27(+2.12%)
May 02, 2003 12.25 12.88 12.24 12.75 529,500 +0.34(+2.74%)
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.