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 (%)
Dec 31, 2012 40.87 42.06 40.34 41.89 1,197,451 +0.95(+2.32%)
Dec 28, 2012 41.38 41.85 40.94 40.94 1,025,976 -0.82(-1.96%)
Dec 27, 2012 41.69 41.98 41.23 41.76 1,404,521 +0.01(+0.02%)
Dec 26, 2012 42.47 42.47 41.64 41.75 844,862 -0.74(-1.74%)
Dec 24, 2012 43.03 43.53 42.09 42.49 565,512 -0.55(-1.28%)
Dec 21, 2012 43.00 43.48 42.39 43.04 4,115,377 -0.30(-0.69%)
Dec 20, 2012 42.97 43.46 42.51 43.34 1,628,049 +0.32(+0.74%)
Dec 19, 2012 42.80 44.39 42.75 43.02 3,257,248 -0.31(-0.72%)
Dec 18, 2012 41.92 43.37 41.92 43.33 2,017,231 +1.52(+3.64%)
Dec 17, 2012 41.80 42.14 41.44 41.81 1,456,384 +0.02(+0.05%)
Dec 14, 2012 41.73 42.25 41.61 41.79 1,895,826 -0.36(-0.85%)
Dec 13, 2012 42.06 42.61 42.02 42.15 2,680,143 -0.10(-0.24%)
Dec 12, 2012 42.07 43.28 41.75 42.25 2,579,176 +0.41(+0.98%)
Dec 11, 2012 40.25 41.96 40.20 41.84 2,525,361 +1.59(+3.95%)
Dec 10, 2012 39.12 40.30 38.67 40.25 1,792,058 +1.37(+3.52%)
Dec 07, 2012 39.27 39.30 38.70 38.88 2,462,887 -0.22(-0.55%)
Dec 06, 2012 39.29 39.40 38.80 39.10 1,264,595 -0.08(-0.21%)
Dec 05, 2012 39.63 39.65 39.12 39.18 1,308,616 -0.30(-0.77%)
Dec 04, 2012 39.23 39.90 39.23 39.48 1,739,547 -0.30(-0.77%)
Nov 30, 2012 39.74 40.17 39.56 39.79 2,331,665 +0.05(+0.13%)
Nov 29, 2012 39.72 40.25 39.50 39.74 1,461,608 +0.21(+0.53%)
Nov 28, 2012 38.94 39.65 38.44 39.53 2,181,538 -0.45(-1.13%)
Nov 27, 2012 40.66 40.74 39.85 39.98 1,753,990 -0.52(-1.28%)
Nov 26, 2012 41.39 41.46 40.26 40.50 2,009,080 -0.96(-2.32%)
Nov 23, 2012 41.36 41.80 41.17 41.46 544,209 +0.35(+0.85%)
Nov 21, 2012 42.11 42.15 40.69 41.11 1,422,270 -1.05(-2.49%)
Nov 20, 2012 41.41 42.48 41.33 42.16 2,397,070 +0.73(+1.76%)
Nov 19, 2012 41.63 41.72 40.71 41.43 1,894,213 +0.21(+0.51%)
Nov 16, 2012 40.46 42.14 40.18 41.22 2,646,776 +0.56(+1.38%)
Nov 15, 2012 41.71 42.25 39.80 40.66 3,452,688 -1.50(-3.56%)
Nov 14, 2012 43.81 44.31 41.97 42.16 1,870,151 -1.94(-4.40%)
Nov 13, 2012 43.89 44.94 43.63 44.10 1,700,348 +0.10(+0.23%)
Nov 12, 2012 42.70 45.00 42.70 44.00 3,538,706 -1.01(-2.24%)
Nov 09, 2012 44.61 45.91 44.33 45.01 2,384,884 +0.40(+0.90%)
Nov 08, 2012 45.38 45.58 44.48 44.61 1,552,600 -0.92(-2.02%)
Nov 07, 2012 45.92 46.17 45.10 45.53 1,826,290 -0.62(-1.35%)
Nov 06, 2012 46.63 46.76 45.91 46.15 1,799,897 -0.26(-0.56%)
Nov 05, 2012 45.00 46.94 44.91 46.41 3,532,768 +1.40(+3.11%)
Nov 02, 2012 45.54 46.00 42.14 45.01 11,582,837 -5.47(-10.84%)
Nov 01, 2012 49.01 52.30 48.60 50.48 3,581,409 +2.20(+4.56%)
Oct 31, 2012 49.88 49.88 47.39 48.28 1,449,161 -1.28(-2.58%)
Oct 26, 2012 49.83 49.56 49.56 49.56 1,266,500 -0.55(-1.10%)
Oct 25, 2012 49.91 50.42 49.12 50.11 1,152,996 +0.61(+1.23%)
Oct 24, 2012 49.76 50.20 48.82 49.50 1,461,630 -0.13(-0.26%)
Oct 23, 2012 49.26 49.75 47.97 49.63 2,335,231 -0.61(-1.21%)
Oct 19, 2012 52.26 52.42 49.75 50.24 4,344,544 -2.38(-4.53%)
Oct 18, 2012 53.79 53.79 51.84 52.62 2,369,713 -1.33(-2.46%)
Oct 17, 2012 53.13 54.08 52.36 53.95 2,074,999 +0.66(+1.24%)
Oct 16, 2012 53.10 54.39 52.77 53.29 3,424,796 +0.05(+0.09%)
Oct 15, 2012 53.61 54.26 52.22 53.24 3,558,428 -0.29(-0.54%)
Oct 12, 2012 57.11 57.75 53.25 53.53 3,014,599 -3.35(-5.89%)
Oct 11, 2012 57.35 60.00 53.50 56.88 8,523,631 -0.12(-0.21%)
Oct 10, 2012 58.50 58.69 56.38 57.00 1,905,984 -1.48(-2.53%)
Oct 09, 2012 59.55 59.69 57.89 58.48 1,499,890 -0.01(-0.02%)
Oct 08, 2012 60.00 60.00 57.70 58.49 3,350,724 -0.93(-1.57%)
Oct 05, 2012 59.56 59.97 59.26 59.42 2,344,507 +0.03(+0.05%)
Oct 04, 2012 58.03 59.65 58.00 59.39 2,259,321 +1.63(+2.82%)
Oct 03, 2012 57.42 58.15 57.37 57.76 1,483,265 +0.48(+0.84%)
Oct 02, 2012 57.05 57.89 56.60 57.28 2,019,927 +0.84(+1.49%)
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.