Vertex Pharmaceuticals (NQ: VRTX )

418.52 +1.20 (+0.29%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.06 38.41 36.82 38.41 2,563,439 +0.41(+1.08%)
Sep 27, 2007 37.99 38.23 37.61 38.00 1,219,487 +0.01(+0.03%)
Sep 26, 2007 38.80 39.20 37.88 37.99 1,155,362 -0.52(-1.35%)
Sep 25, 2007 38.61 38.86 38.06 38.51 1,100,769 -0.14(-0.36%)
Sep 24, 2007 38.36 38.69 37.63 38.65 902,551 +0.41(+1.07%)
Sep 21, 2007 38.77 39.34 38.24 38.24 1,737,459 -0.48(-1.24%)
Sep 20, 2007 38.37 39.33 38.33 38.72 1,236,137 +0.04(+0.10%)
Sep 19, 2007 39.36 40.10 37.33 38.68 3,042,562 -0.69(-1.75%)
Sep 18, 2007 38.71 39.40 38.33 39.37 1,446,961 +0.98(+2.55%)
Sep 17, 2007 40.04 40.30 38.29 38.39 1,420,412 -2.01(-4.98%)
Sep 14, 2007 39.75 40.59 39.45 40.40 1,122,592 +0.30(+0.75%)
Sep 13, 2007 40.97 40.99 39.65 40.10 780,513 -0.46(-1.13%)
Sep 12, 2007 39.96 41.00 39.79 40.56 590,961 +0.17(+0.42%)
Sep 11, 2007 40.23 40.52 39.84 40.39 718,073 +0.54(+1.36%)
Sep 10, 2007 39.59 40.50 39.13 39.85 719,692 +0.10(+0.25%)
Sep 07, 2007 40.29 40.60 39.50 39.75 1,198,417 -0.75(-1.85%)
Sep 06, 2007 40.25 41.42 40.18 40.50 1,196,477 +0.52(+1.30%)
Sep 05, 2007 39.54 40.10 39.50 39.98 1,755,294 +0.42(+1.06%)
Sep 04, 2007 39.27 39.95 39.26 39.56 1,997,955 +0.60(+1.54%)
Aug 31, 2007 38.73 39.01 38.05 38.96 949,422 +0.84(+2.20%)
Aug 30, 2007 37.39 38.81 37.20 38.12 1,484,918 +0.46(+1.22%)
Aug 29, 2007 36.51 37.71 35.95 37.66 1,149,535 +1.46(+4.03%)
Aug 28, 2007 36.71 36.93 36.00 36.20 952,238 -0.69(-1.87%)
Aug 27, 2007 37.26 37.79 36.86 36.89 768,606 -0.45(-1.21%)
Aug 24, 2007 36.25 37.36 36.25 37.34 857,620 +0.96(+2.64%)
Aug 23, 2007 37.00 37.32 36.13 36.38 926,103 -0.58(-1.57%)
Aug 22, 2007 37.90 37.93 36.80 36.96 931,705 -0.45(-1.20%)
Aug 21, 2007 36.56 38.00 36.56 37.41 1,403,831 +0.61(+1.66%)
Aug 20, 2007 36.45 36.91 35.90 36.80 1,516,625 -0.07(-0.19%)
Aug 17, 2007 35.75 36.91 35.00 36.87 2,261,047 +1.14(+3.19%)
Aug 16, 2007 34.70 36.21 34.23 35.73 2,280,867 +0.83(+2.38%)
Aug 15, 2007 34.90 36.76 34.70 34.90 1,737,668 -0.20(-0.57%)
Aug 14, 2007 36.20 36.29 35.00 35.10 1,225,955 -0.85(-2.36%)
Aug 13, 2007 37.00 37.04 35.50 35.95 1,822,654 -0.64(-1.75%)
Aug 10, 2007 37.97 38.00 35.50 36.59 4,120,466 -1.60(-4.19%)
Aug 09, 2007 37.60 39.18 37.48 38.19 4,060,315 -0.31(-0.81%)
Aug 08, 2007 37.99 39.80 37.40 38.50 4,483,565 +0.81(+2.15%)
Aug 07, 2007 35.62 38.25 35.45 37.69 5,755,998 +1.93(+5.40%)
Aug 06, 2007 33.49 36.24 33.23 35.76 4,501,485 +2.54(+7.65%)
Aug 03, 2007 33.22 33.76 32.83 33.22 2,607,339 +0.05(+0.15%)
Aug 02, 2007 32.88 33.23 32.54 33.17 1,309,266 +0.57(+1.75%)
Aug 01, 2007 32.20 32.76 31.98 32.60 1,681,426 +0.30(+0.93%)
Jul 31, 2007 32.90 33.25 32.30 32.30 1,986,025 -0.30(-0.92%)
Jul 30, 2007 32.40 32.85 32.09 32.60 2,860,235 +0.16(+0.49%)
Jul 27, 2007 32.88 33.10 31.85 32.44 2,946,310 -0.39(-1.19%)
Jul 26, 2007 32.91 33.85 32.39 32.83 3,876,756 -0.15(-0.45%)
Jul 25, 2007 30.19 33.00 30.15 32.98 6,130,933 +3.26(+10.97%)
Jul 24, 2007 29.09 29.99 28.88 29.72 2,363,789 +0.48(+1.64%)
Jul 23, 2007 29.52 29.60 28.90 29.24 1,341,587 -0.08(-0.27%)
Jul 20, 2007 29.84 29.84 29.00 29.32 2,122,689 -0.32(-1.08%)
Jul 19, 2007 29.51 29.86 29.10 29.64 1,461,703 +0.49(+1.68%)
Jul 18, 2007 28.83 29.23 28.56 29.15 1,204,468 +0.25(+0.87%)
Jul 17, 2007 28.81 29.09 28.62 28.90 939,478 +0.04(+0.14%)
Jul 16, 2007 29.17 29.17 28.67 28.86 775,552 -0.29(-0.99%)
Jul 13, 2007 29.37 29.49 28.80 29.15 1,217,562 -0.25(-0.85%)
Jul 12, 2007 28.44 29.50 28.19 29.40 1,636,548 +1.15(+4.07%)
Jul 11, 2007 28.51 28.53 27.97 28.25 1,598,379 -0.26(-0.91%)
Jul 10, 2007 28.31 28.86 28.05 28.51 1,098,053 +0.07(+0.25%)
Jul 09, 2007 28.75 28.75 28.01 28.44 1,642,840 -0.30(-1.04%)
Jul 06, 2007 28.65 28.79 28.26 28.74 888,135 +0.03(+0.10%)
Jul 05, 2007 28.30 28.83 27.55 28.71 2,278,606 +0.55(+1.95%)
Jul 03, 2007 28.36 28.59 28.06 28.16 659,523 -0.23(-0.81%)
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.