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 (%)
Sep 30, 2015 102.08 105.84 101.58 104.14 2,864,003 +4.31(+4.32%)
Sep 29, 2015 97.84 105.46 97.45 99.83 3,784,080 +1.33(+1.35%)
Sep 28, 2015 103.72 104.50 97.79 98.50 3,948,345 -4.78(-4.63%)
Sep 25, 2015 112.31 113.38 101.00 103.28 3,395,512 -7.83(-7.05%)
Sep 24, 2015 110.30 112.94 109.02 111.11 2,671,675 -0.75(-0.67%)
Sep 23, 2015 114.26 115.88 108.45 111.86 3,310,171 -2.55(-2.23%)
Sep 22, 2015 116.42 116.99 110.41 114.41 4,493,650 -3.78(-3.20%)
Sep 21, 2015 124.87 126.78 117.58 118.19 2,582,504 -5.97(-4.81%)
Sep 18, 2015 132.26 132.26 123.98 124.16 4,404,873 -11.03(-8.16%)
Sep 17, 2015 134.03 136.62 133.11 135.19 1,175,894 +1.53(+1.14%)
Sep 16, 2015 135.99 136.97 131.42 133.66 1,186,612 -1.79(-1.32%)
Sep 15, 2015 135.59 136.49 133.40 135.45 1,115,996 +0.60(+0.44%)
Sep 14, 2015 136.31 136.67 132.71 134.85 1,390,154 +0.79(+0.59%)
Sep 11, 2015 131.00 134.13 130.10 134.06 1,056,164 +2.06(+1.56%)
Sep 10, 2015 129.21 133.71 129.21 132.00 981,704 +2.05(+1.58%)
Sep 09, 2015 134.49 134.61 129.38 129.95 1,104,588 -3.16(-2.37%)
Sep 08, 2015 129.93 133.07 127.97 133.11 1,346,925 +6.12(+4.82%)
Sep 04, 2015 124.30 126.99 126.99 126.99 1,240,700 +0.46(+0.36%)
Sep 03, 2015 130.13 130.76 126.15 126.53 1,010,247 -2.47(-1.91%)
Sep 02, 2015 125.56 129.10 124.00 129.00 1,486,912 +4.96(+4.00%)
Sep 01, 2015 124.07 127.42 123.00 124.04 1,998,482 -3.48(-2.73%)
Aug 31, 2015 132.71 134.24 127.41 127.52 1,711,043 -6.53(-4.87%)
Aug 28, 2015 132.39 134.53 131.03 134.05 1,240,196 +0.30(+0.22%)
Aug 27, 2015 131.49 133.99 129.85 133.75 2,017,524 +3.64(+2.80%)
Aug 26, 2015 124.60 130.29 121.81 130.11 2,515,839 +8.94(+7.38%)
Aug 25, 2015 126.71 126.84 120.89 121.17 2,644,260 +1.90(+1.59%)
Aug 24, 2015 117.54 128.15 112.90 119.27 3,324,739 -6.20(-4.94%)
Aug 21, 2015 131.33 133.43 125.36 125.47 2,505,007 -7.44(-5.60%)
Aug 20, 2015 138.69 140.66 132.63 132.91 1,861,598 -8.57(-6.06%)
Aug 19, 2015 140.45 142.49 137.85 141.48 1,339,352 +1.72(+1.23%)
Aug 18, 2015 140.03 141.49 138.38 139.76 949,851 +0.15(+0.11%)
Aug 17, 2015 136.39 140.06 134.83 139.61 816,297 +2.73(+1.99%)
Aug 14, 2015 137.25 137.62 133.96 136.88 956,643 -0.49(-0.36%)
Aug 13, 2015 137.89 140.00 136.89 137.37 1,268,685 -0.27(-0.20%)
Aug 12, 2015 134.48 138.29 132.13 137.64 1,160,550 +1.77(+1.30%)
Aug 11, 2015 138.85 139.00 134.03 135.87 1,475,651 -3.76(-2.69%)
Aug 10, 2015 139.17 143.16 139.16 139.63 1,679,199 +1.89(+1.37%)
Aug 07, 2015 138.94 139.50 136.03 137.74 2,440,970 -1.70(-1.22%)
Aug 06, 2015 141.25 142.36 137.22 139.44 1,570,305 -1.78(-1.26%)
Aug 05, 2015 141.59 143.16 139.76 141.22 1,374,028 +0.92(+0.66%)
Aug 04, 2015 137.81 141.84 137.13 140.30 2,011,709 +3.31(+2.42%)
Aug 03, 2015 134.88 139.15 134.68 136.99 2,161,124 +1.99(+1.47%)
Jul 31, 2015 134.89 136.00 133.02 135.00 1,545,982 -0.46(-0.34%)
Jul 30, 2015 126.09 135.90 121.15 135.46 3,099,814 +9.84(+7.83%)
Jul 29, 2015 128.28 128.98 125.27 125.62 1,785,220 -2.68(-2.09%)
Jul 28, 2015 124.47 128.56 122.41 128.30 1,944,884 +5.07(+4.11%)
Jul 27, 2015 124.24 125.35 121.31 123.23 2,042,296 -2.27(-1.81%)
Jul 24, 2015 130.02 130.69 124.62 125.50 1,362,793 -5.35(-4.09%)
Jul 23, 2015 131.71 131.95 129.93 130.85 870,010 -0.17(-0.13%)
Jul 22, 2015 130.51 132.12 129.94 131.02 978,521 +0.05(+0.04%)
Jul 21, 2015 133.66 133.88 129.91 130.97 1,046,828 -2.50(-1.87%)
Jul 20, 2015 134.68 135.15 132.95 133.47 1,045,590 -0.70(-0.52%)
Jul 17, 2015 134.29 134.48 132.28 134.17 1,276,717 +0.27(+0.20%)
Jul 16, 2015 133.49 134.32 133.12 133.90 2,004,214 +0.37(+0.28%)
Jul 15, 2015 130.54 136.31 130.32 133.53 3,082,393 +4.09(+3.16%)
Jul 14, 2015 124.99 129.83 123.24 129.44 1,784,404 +5.20(+4.19%)
Jul 13, 2015 123.81 124.56 123.00 124.24 1,067,043 +1.29(+1.05%)
Jul 10, 2015 122.75 123.39 121.20 122.95 1,520,504 +2.06(+1.70%)
Jul 09, 2015 123.01 123.90 120.88 120.89 1,660,148 -0.65(-0.53%)
Jul 08, 2015 126.64 126.86 120.94 121.54 1,994,112 -5.94(-4.66%)
Jul 07, 2015 129.00 129.46 125.59 127.48 1,566,992 -1.35(-1.05%)
Jul 06, 2015 128.95 130.62 126.90 128.83 2,264,618 -2.43(-1.85%)
Jul 02, 2015 127.02 131.26 131.26 131.26 3,660,500 +5.07(+4.02%)
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.