Vertex Pharmaceuticals (NQ: VRTX )

420.36 +3.04 (+0.73%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 132.88 133.41 129.20 129.36 1,340,833 -3.70(-2.78%)
Nov 27, 2015 132.63 134.23 131.97 133.06 340,914 +1.09(+0.83%)
Nov 25, 2015 133.16 131.97 131.97 131.97 689,900 -1.16(-0.87%)
Nov 24, 2015 130.73 133.20 130.08 133.13 1,031,265 +0.84(+0.63%)
Nov 23, 2015 130.78 134.71 130.12 132.29 970,121 +1.74(+1.33%)
Nov 20, 2015 132.54 133.64 130.11 130.55 1,672,864 +0.47(+0.36%)
Nov 19, 2015 133.01 134.00 129.77 130.08 1,248,262 -3.18(-2.39%)
Nov 18, 2015 128.01 133.42 127.84 133.26 1,760,810 +5.00(+3.90%)
Nov 17, 2015 125.08 128.36 124.27 128.26 1,501,740 +2.98(+2.38%)
Nov 16, 2015 122.28 125.50 121.52 125.28 1,615,142 +2.23(+1.81%)
Nov 13, 2015 117.13 123.09 116.78 123.05 2,292,584 +5.75(+4.90%)
Nov 12, 2015 117.78 119.11 116.87 117.30 1,022,433 -0.90(-0.76%)
Nov 11, 2015 119.59 119.90 117.52 118.20 1,053,059 -0.70(-0.59%)
Nov 10, 2015 118.80 119.95 117.56 118.90 1,034,561 +0.05(+0.04%)
Nov 09, 2015 117.70 120.11 116.94 118.85 1,522,276 +0.89(+0.75%)
Nov 06, 2015 120.25 121.34 117.01 117.96 2,526,440 -3.95(-3.24%)
Nov 05, 2015 125.00 126.34 121.82 121.91 1,486,215 -2.99(-2.39%)
Nov 04, 2015 128.88 128.94 122.56 124.90 1,614,178 -3.46(-2.70%)
Nov 03, 2015 127.21 128.98 125.61 128.36 1,812,731 +1.42(+1.12%)
Nov 02, 2015 123.60 128.35 122.71 126.94 1,854,639 +2.20(+1.76%)
Oct 30, 2015 126.93 126.93 122.69 124.74 2,033,471 -1.43(-1.13%)
Oct 29, 2015 126.56 129.13 122.68 126.17 3,562,950 +6.07(+5.05%)
Oct 28, 2015 120.40 121.87 116.52 120.10 3,674,191 -0.91(-0.75%)
Oct 27, 2015 114.84 121.11 113.50 121.01 2,430,917 +6.24(+5.44%)
Oct 26, 2015 114.29 117.28 112.11 114.77 1,518,686 +0.40(+0.35%)
Oct 23, 2015 110.81 114.39 110.08 114.37 1,656,766 +4.88(+4.46%)
Oct 22, 2015 109.87 111.29 107.46 109.49 1,844,749 -0.13(-0.12%)
Oct 21, 2015 112.01 112.41 106.30 109.62 1,625,407 -0.63(-0.57%)
Oct 20, 2015 115.71 115.87 110.07 110.25 1,683,557 -5.63(-4.86%)
Oct 19, 2015 113.43 117.58 112.76 115.88 1,894,538 +1.56(+1.36%)
Oct 16, 2015 116.04 118.83 112.50 114.32 1,936,477 -1.47(-1.27%)
Oct 15, 2015 113.07 115.88 111.47 115.79 2,010,335 +2.49(+2.20%)
Oct 14, 2015 109.81 114.95 109.63 113.30 2,335,986 +3.90(+3.56%)
Oct 13, 2015 112.51 114.56 109.17 109.40 1,676,232 -3.85(-3.40%)
Oct 12, 2015 110.64 114.25 109.08 113.25 1,860,803 +3.25(+2.95%)
Oct 09, 2015 109.42 112.50 107.72 110.00 1,861,423 +0.97(+0.89%)
Oct 08, 2015 109.25 110.50 102.96 109.03 2,745,656 -0.37(-0.34%)
Oct 07, 2015 110.54 112.48 106.52 109.40 2,661,517 -0.06(-0.05%)
Oct 06, 2015 113.55 114.50 104.17 109.46 3,592,988 -5.06(-4.42%)
Oct 05, 2015 116.76 117.21 112.52 114.52 2,344,353 -0.66(-0.57%)
Oct 02, 2015 107.24 115.23 106.01 115.18 3,527,653 +7.95(+7.41%)
Oct 01, 2015 103.20 107.43 101.49 107.23 2,487,028 +3.09(+2.97%)
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%)
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.