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 (%)
Aug 31, 2009 36.94 37.45 36.48 37.41 1,717,485 +0.07(+0.19%)
Aug 28, 2009 37.40 37.64 36.82 37.34 802,173 -0.03(-0.08%)
Aug 27, 2009 36.87 37.40 36.15 37.37 1,470,338 +0.61(+1.66%)
Aug 26, 2009 36.32 37.05 36.32 36.76 1,057,323 +0.02(+0.05%)
Aug 25, 2009 36.73 37.02 36.47 36.74 1,246,454 -0.07(-0.19%)
Aug 24, 2009 37.15 37.15 36.40 36.81 917,514 -0.35(-0.94%)
Aug 21, 2009 36.46 37.29 36.07 37.16 1,630,206 +0.84(+2.31%)
Aug 20, 2009 36.12 36.34 35.77 36.32 913,480 +0.23(+0.64%)
Aug 19, 2009 34.31 36.09 34.26 36.09 1,893,735 +1.53(+4.43%)
Aug 18, 2009 33.82 34.60 33.19 34.56 1,527,257 +0.80(+2.37%)
Aug 17, 2009 33.82 34.00 33.50 33.76 1,369,318 -0.56(-1.63%)
Aug 14, 2009 34.33 34.87 33.83 34.32 983,512 -0.18(-0.52%)
Aug 13, 2009 34.11 34.78 33.91 34.50 1,329,418 +0.51(+1.50%)
Aug 12, 2009 33.78 34.59 33.61 33.99 1,272,970 +0.17(+0.50%)
Aug 11, 2009 34.32 34.95 33.70 33.82 1,326,376 -0.70(-2.03%)
Aug 10, 2009 34.58 34.89 34.33 34.52 1,343,371 -0.32(-0.92%)
Aug 07, 2009 35.23 35.90 34.61 34.84 1,556,147 -0.07(-0.20%)
Aug 06, 2009 36.58 36.79 34.56 34.91 2,712,474 -2.04(-5.52%)
Aug 05, 2009 37.80 37.98 36.76 36.95 2,252,695 -0.80(-2.12%)
Aug 04, 2009 36.39 38.31 36.18 37.75 2,752,229 +1.27(+3.48%)
Aug 03, 2009 36.26 36.50 35.81 36.48 1,032,465 +0.47(+1.31%)
Jul 31, 2009 36.17 36.67 35.69 36.01 927,659 -0.08(-0.22%)
Jul 30, 2009 36.59 36.74 35.89 36.09 1,257,987 -0.14(-0.39%)
Jul 29, 2009 36.01 36.98 35.93 36.23 1,183,307 +0.14(+0.39%)
Jul 28, 2009 35.85 36.12 35.47 36.09 981,624 +0.16(+0.45%)
Jul 27, 2009 35.88 36.00 35.45 35.93 743,717 -0.04(-0.11%)
Jul 24, 2009 35.19 35.98 35.01 35.97 915,658 +0.48(+1.35%)
Jul 23, 2009 33.77 35.94 33.43 35.49 1,688,806 +1.44(+4.23%)
Jul 22, 2009 33.96 34.50 33.58 34.05 1,115,372 +0.02(+0.06%)
Jul 21, 2009 33.71 34.06 33.05 34.03 1,286,908 +0.57(+1.70%)
Jul 20, 2009 33.33 33.93 32.95 33.46 1,145,194 -0.07(-0.21%)
Jul 17, 2009 33.41 33.86 32.58 33.53 886,127 +0.30(+0.90%)
Jul 16, 2009 32.89 33.73 32.83 33.23 1,455,247 +0.25(+0.76%)
Jul 15, 2009 32.50 33.16 32.42 32.98 1,594,919 +0.58(+1.79%)
Jul 14, 2009 32.84 33.08 32.34 32.40 1,396,194 -0.59(-1.79%)
Jul 13, 2009 32.37 33.13 31.85 32.99 1,127,046 +0.10(+0.30%)
Jul 10, 2009 33.14 33.56 32.39 32.89 1,050,861 -0.50(-1.50%)
Jul 09, 2009 33.34 34.07 33.23 33.39 1,044,571 -0.28(-0.83%)
Jul 08, 2009 33.40 34.03 33.29 33.67 1,631,904 +0.60(+1.81%)
Jul 07, 2009 33.90 34.28 33.04 33.07 1,379,302 -0.85(-2.51%)
Jul 06, 2009 33.71 34.49 33.61 33.92 1,286,939 -0.03(-0.09%)
Jul 02, 2009 34.13 34.27 33.77 33.95 1,461,522 -0.61(-1.77%)
Jul 01, 2009 35.61 35.93 34.42 34.56 1,812,899 -1.41(-3.92%)
Jun 30, 2009 36.00 36.19 35.27 35.97 1,809,856 -0.03(-0.08%)
Jun 29, 2009 35.89 36.30 35.11 36.00 2,382,852 -0.04(-0.11%)
Jun 26, 2009 35.14 36.20 34.85 36.04 3,810,557 +1.08(+3.09%)
Jun 25, 2009 34.50 35.00 33.31 34.96 1,784,989 +0.95(+2.79%)
Jun 24, 2009 33.70 34.30 33.13 34.01 1,616,168 +0.23(+0.68%)
Jun 23, 2009 33.09 34.02 32.78 33.78 2,652,618 +0.67(+2.02%)
Jun 22, 2009 33.00 33.27 32.46 33.11 1,729,705 -0.25(-0.75%)
Jun 19, 2009 33.14 33.64 32.96 33.36 2,163,023 +0.59(+1.80%)
Jun 18, 2009 31.74 32.80 31.46 32.77 1,589,632 +0.90(+2.82%)
Jun 17, 2009 30.68 32.30 30.68 31.87 1,720,735 +1.16(+3.78%)
Jun 16, 2009 31.38 31.54 30.50 30.71 865,888 -0.24(-0.78%)
Jun 15, 2009 31.40 31.40 30.69 30.95 1,337,207 -0.58(-1.84%)
Jun 12, 2009 30.74 31.65 30.66 31.53 1,424,347 +0.61(+1.97%)
Jun 11, 2009 30.14 31.08 30.14 30.92 1,592,898 +0.79(+2.62%)
Jun 10, 2009 30.63 30.85 29.84 30.13 1,633,729 -0.42(-1.37%)
Jun 09, 2009 31.01 31.05 30.37 30.55 1,033,005 -0.25(-0.81%)
Jun 08, 2009 30.24 31.06 30.18 30.80 1,427,296 +0.02(+0.06%)
Jun 05, 2009 30.64 30.85 30.15 30.78 1,098,158 +0.38(+1.25%)
Jun 04, 2009 31.68 31.78 30.29 30.40 1,608,064 -1.12(-3.55%)
Jun 03, 2009 30.70 31.64 30.41 31.52 1,801,286 +0.69(+2.24%)
Jun 02, 2009 29.14 31.00 29.03 30.83 1,947,853 +0.79(+2.63%)
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.