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 24, 2011 55.81 56.47 55.55 56.26 2,279,268 +0.45(+0.81%)
May 23, 2011 55.05 55.83 53.55 55.81 3,669,531 +0.81(+1.47%)
May 20, 2011 54.51 55.61 54.15 55.00 2,330,877 +0.21(+0.38%)
May 19, 2011 55.89 56.00 54.16 54.79 3,084,757 -0.63(-1.14%)
May 18, 2011 56.68 56.68 55.24 55.42 2,780,666 -1.09(-1.93%)
May 17, 2011 57.15 57.86 56.12 56.51 3,299,294 -0.76(-1.33%)
May 16, 2011 55.87 57.86 55.41 57.27 2,404,132 -0.21(-0.37%)
May 13, 2011 58.25 58.36 57.03 57.48 1,017,935 -0.53(-0.91%)
May 12, 2011 56.15 58.87 55.68 58.01 2,101,131 +1.76(+3.13%)
May 11, 2011 56.74 57.00 55.31 56.25 1,750,395 -0.80(-1.40%)
May 10, 2011 57.82 57.89 56.12 57.05 2,169,620 -0.60(-1.04%)
May 09, 2011 55.38 57.94 55.22 57.65 2,790,377 +3.11(+5.70%)
May 06, 2011 53.82 55.38 53.55 54.54 2,001,947 +1.35(+2.54%)
May 05, 2011 54.87 55.10 52.95 53.19 2,310,559 -2.12(-3.83%)
May 04, 2011 53.51 56.10 53.30 55.31 2,620,016 +0.57(+1.04%)
May 03, 2011 55.00 55.27 53.97 54.74 1,865,257 -0.31(-0.56%)
May 02, 2011 55.12 56.70 54.87 55.05 2,665,809 +0.00(+0.00%)
Apr 29, 2011 55.99 56.21 54.50 55.05 5,887,594 -0.49(-0.88%)
Apr 28, 2011 55.54 55.54 55.54 55.54 108,727 +0.00(+0.00%)
Apr 27, 2011 52.83 55.79 52.75 55.54 4,869,043 +2.62(+4.95%)
Apr 26, 2011 48.93 54.99 47.18 52.92 12,326,805 +4.88(+10.16%)
Apr 25, 2011 49.35 50.48 47.52 48.04 2,842,628 -1.33(-2.69%)
Apr 21, 2011 47.84 49.87 47.84 49.37 2,890,640 +1.39(+2.90%)
Apr 20, 2011 47.36 48.45 47.36 47.98 1,500,991 +1.16(+2.48%)
Apr 19, 2011 47.00 47.15 46.38 46.82 1,668,453 -0.17(-0.36%)
Apr 18, 2011 47.56 47.66 46.15 46.99 1,629,038 -1.03(-2.14%)
Apr 15, 2011 47.75 48.11 46.79 48.02 2,062,147 +0.43(+0.90%)
Apr 14, 2011 47.00 47.90 46.69 47.59 1,953,756 +0.19(+0.40%)
Apr 13, 2011 48.15 48.34 46.82 47.40 1,932,291 -0.57(-1.19%)
Apr 12, 2011 47.85 48.20 47.44 47.97 1,283,306 -0.25(-0.52%)
Apr 11, 2011 48.28 48.94 47.57 48.22 2,147,001 +0.06(+0.12%)
Apr 08, 2011 47.00 48.20 46.88 48.16 1,853,768 +1.25(+2.66%)
Apr 07, 2011 46.50 47.25 46.15 46.91 1,523,875 +0.49(+1.06%)
Apr 06, 2011 47.28 47.37 46.16 46.42 2,321,062 -0.32(-0.68%)
Apr 05, 2011 47.32 47.60 46.52 46.74 2,760,613 -0.75(-1.58%)
Apr 04, 2011 47.91 48.11 47.22 47.49 2,556,796 -0.10(-0.21%)
Apr 01, 2011 48.00 48.20 47.21 47.59 2,610,109 -0.34(-0.71%)
Mar 31, 2011 48.44 48.83 47.25 47.93 2,659,143 -0.55(-1.13%)
Mar 30, 2011 49.30 49.81 48.39 48.48 1,881,120 -0.42(-0.86%)
Mar 29, 2011 48.40 49.22 47.82 48.90 3,628,983 +1.56(+3.30%)
Mar 28, 2011 46.83 47.60 46.32 47.34 1,862,633 +0.76(+1.63%)
Mar 25, 2011 47.00 47.25 46.35 46.58 1,525,410 -0.33(-0.70%)
Mar 24, 2011 46.20 47.22 45.83 46.91 1,675,911 +0.83(+1.80%)
Mar 23, 2011 45.92 46.30 45.41 46.08 1,909,939 -0.08(-0.17%)
Mar 22, 2011 45.23 46.26 44.95 46.16 2,011,354 +0.87(+1.92%)
Mar 21, 2011 44.96 45.61 44.88 45.29 1,804,637 +0.90(+2.03%)
Mar 18, 2011 44.68 44.90 44.15 44.39 2,680,656 -0.16(-0.36%)
Mar 17, 2011 44.92 45.39 44.24 44.55 1,891,166 +0.30(+0.68%)
Mar 16, 2011 45.48 45.48 44.01 44.25 2,603,667 -1.46(-3.19%)
Mar 15, 2011 44.49 45.94 43.87 45.71 1,909,104 +0.27(+0.59%)
Mar 14, 2011 46.01 46.40 45.35 45.44 1,425,265 -1.01(-2.17%)
Mar 11, 2011 44.70 46.62 44.24 46.45 2,994,997 +1.65(+3.68%)
Mar 10, 2011 46.72 46.80 44.63 44.80 3,091,687 -2.63(-5.55%)
Mar 09, 2011 46.53 47.81 45.88 47.43 2,247,245 +0.63(+1.35%)
Mar 08, 2011 48.89 48.99 46.60 46.80 5,682,174 -2.82(-5.68%)
Mar 07, 2011 51.01 52.13 48.91 49.62 3,125,909 -1.45(-2.84%)
Mar 04, 2011 49.86 51.10 49.07 51.07 3,641,297 +1.12(+2.24%)
Mar 03, 2011 47.83 50.83 47.03 49.95 5,722,625 +2.67(+5.65%)
Mar 02, 2011 46.07 47.82 46.01 47.28 2,873,114 +1.23(+2.68%)
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.