Vertex Pharmaceuticals (NQ: VRTX )

419.59 +2.27 (+0.54%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 44.82 45.38 43.95 44.30 1,513,100 -0.59(-1.31%)
Nov 29, 2006 44.21 44.90 43.63 44.89 1,757,818 +1.07(+2.44%)
Nov 28, 2006 42.83 44.03 42.61 43.82 2,883,119 +0.87(+2.03%)
Nov 27, 2006 43.28 44.62 42.72 42.95 1,685,853 -1.95(-4.34%)
Nov 24, 2006 44.63 44.99 44.17 44.90 273,707 +0.00(+0.00%)
Nov 22, 2006 44.19 45.01 44.00 44.90 770,515 +0.78(+1.77%)
Nov 21, 2006 44.50 45.20 43.72 44.12 1,050,329 -1.00(-2.22%)
Nov 20, 2006 44.31 45.34 44.17 45.12 1,375,237 +0.62(+1.39%)
Nov 17, 2006 44.76 44.80 44.04 44.50 999,898 -0.16(-0.36%)
Nov 16, 2006 44.74 45.00 44.13 44.66 1,568,336 +0.70(+1.59%)
Nov 15, 2006 42.89 44.26 42.83 43.96 1,780,187 +1.27(+2.97%)
Nov 14, 2006 42.42 43.00 41.84 42.69 1,258,629 +0.21(+0.49%)
Nov 13, 2006 42.00 43.45 41.88 42.48 1,267,768 +0.36(+0.85%)
Nov 10, 2006 41.06 42.19 40.32 42.12 1,634,442 +0.98(+2.38%)
Nov 09, 2006 42.14 42.42 40.82 41.14 1,159,746 -0.80(-1.91%)
Nov 08, 2006 41.50 42.92 40.93 41.94 1,426,826 -0.01(-0.02%)
Nov 07, 2006 40.37 43.00 40.37 41.95 3,105,715 +1.68(+4.17%)
Nov 06, 2006 39.71 40.75 39.44 40.27 1,163,996 +0.71(+1.79%)
Nov 03, 2006 39.81 40.09 38.88 39.56 924,296 -0.10(-0.25%)
Nov 02, 2006 39.58 39.82 38.83 39.66 1,043,027 -0.12(-0.30%)
Nov 01, 2006 40.66 41.01 39.75 39.78 1,411,568 -0.82(-2.02%)
Oct 31, 2006 39.81 40.67 39.78 40.60 1,744,377 +0.68(+1.70%)
Oct 30, 2006 40.19 40.44 39.25 39.92 2,722,970 -0.74(-1.82%)
Oct 27, 2006 40.00 41.56 39.36 40.66 14,518,764 +6.09(+17.62%)
Oct 26, 2006 33.79 34.81 33.65 34.57 1,500,884 +0.94(+2.80%)
Oct 25, 2006 33.38 33.75 33.16 33.63 875,183 +0.31(+0.93%)
Oct 24, 2006 33.49 33.87 32.50 33.32 1,558,481 -0.37(-1.10%)
Oct 23, 2006 34.04 34.15 32.95 33.69 2,285,401 -0.46(-1.35%)
Oct 20, 2006 36.38 36.46 34.00 34.15 5,038,622 -2.09(-5.77%)
Oct 19, 2006 36.56 36.97 36.08 36.24 1,354,747 +0.07(+0.19%)
Oct 18, 2006 36.19 37.16 35.91 36.17 1,066,448 +0.03(+0.08%)
Oct 17, 2006 36.49 36.79 35.54 36.14 1,474,005 -0.63(-1.71%)
Oct 16, 2006 36.00 36.94 35.64 36.77 952,396 +0.68(+1.88%)
Oct 13, 2006 36.32 36.36 35.30 36.09 1,424,682 -0.20(-0.55%)
Oct 12, 2006 35.78 36.40 35.53 36.29 821,165 +0.51(+1.43%)
Oct 11, 2006 35.81 36.58 35.12 35.78 1,165,122 -0.33(-0.91%)
Oct 10, 2006 36.80 37.93 34.95 36.11 2,384,900 -1.04(-2.80%)
Oct 09, 2006 36.47 37.35 36.25 37.15 996,675 +0.44(+1.20%)
Oct 06, 2006 36.79 37.00 36.00 36.71 1,582,936 -0.08(-0.22%)
Oct 05, 2006 34.72 36.99 34.53 36.79 2,198,097 +1.91(+5.48%)
Oct 04, 2006 33.88 34.90 33.85 34.88 1,049,322 +0.89(+2.62%)
Oct 03, 2006 34.00 34.81 33.28 33.99 1,375,877 -0.07(-0.21%)
Oct 02, 2006 33.50 34.58 33.33 34.06 2,078,588 +0.41(+1.22%)
Sep 29, 2006 33.52 33.78 32.76 33.65 1,642,153 +0.26(+0.78%)
Sep 28, 2006 34.15 34.41 33.05 33.39 1,916,481 +0.65(+1.99%)
Sep 27, 2006 31.90 32.96 31.71 32.74 1,480,408 +1.00(+3.15%)
Sep 26, 2006 31.70 31.80 31.47 31.74 1,450,647 +0.09(+0.28%)
Sep 25, 2006 31.60 32.21 31.40 31.65 1,574,255 -0.05(-0.16%)
Sep 22, 2006 32.69 32.94 31.61 31.70 1,480,692 -1.13(-3.44%)
Sep 21, 2006 33.20 33.50 32.25 32.83 978,828 -0.42(-1.26%)
Sep 20, 2006 33.15 33.60 32.76 33.25 2,290,462 +1.03(+3.20%)
Sep 19, 2006 32.47 32.92 32.19 32.22 1,313,039 -0.38(-1.17%)
Sep 18, 2006 33.11 33.11 32.30 32.60 1,567,044 -0.38(-1.15%)
Sep 15, 2006 33.84 33.90 32.63 32.98 5,791,978 -0.54(-1.61%)
Sep 14, 2006 34.10 34.42 33.50 33.52 1,236,098 -0.82(-2.39%)
Sep 13, 2006 34.38 34.39 33.41 34.34 1,661,931 -0.25(-0.72%)
Sep 12, 2006 34.05 34.62 32.77 34.59 2,010,914 -0.23(-0.66%)
Sep 11, 2006 35.19 35.38 34.13 34.82 804,651 -0.52(-1.47%)
Sep 08, 2006 34.80 35.53 34.75 35.34 1,025,187 +0.60(+1.73%)
Sep 07, 2006 34.85 35.42 34.11 34.74 833,200 -0.07(-0.20%)
Sep 06, 2006 36.15 36.20 34.66 34.81 965,922 -1.34(-3.71%)
Sep 05, 2006 36.34 36.50 35.79 36.15 855,933 -0.06(-0.17%)
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.