Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

499.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 483.00 503.20 474.00 499.88 1,722,860 +27.08(+5.73%)
Nov 04, 2024 473.91 475.48 468.77 472.80 1,247,362 +1.68(+0.36%)
Nov 01, 2024 471.06 475.73 463.14 471.12 1,352,752 -4.86(-1.02%)
Oct 31, 2024 471.58 477.69 468.98 475.98 1,375,954 +0.90(+0.19%)
Oct 30, 2024 470.44 475.46 468.47 475.08 721,780 +4.72(+1.00%)
Oct 29, 2024 476.33 478.06 469.62 470.36 999,594 -6.01(-1.26%)
Oct 28, 2024 477.95 478.31 474.69 476.37 501,281 -1.33(-0.28%)
Oct 25, 2024 477.20 480.41 475.05 477.70 1,019,705 +5.79(+1.23%)
Oct 24, 2024 473.35 477.84 471.87 471.91 674,018 +1.86(+0.40%)
Oct 23, 2024 474.47 477.47 464.78 470.05 991,374 -4.86(-1.02%)
Oct 22, 2024 479.43 482.87 473.58 474.91 1,132,735 -3.18(-0.67%)
Oct 21, 2024 480.17 487.88 477.66 478.09 689,567 -4.91(-1.02%)
Oct 18, 2024 498.30 498.63 480.79 483.00 2,260,057 -15.73(-3.15%)
Oct 17, 2024 490.00 499.09 487.96 498.73 1,018,871 +11.48(+2.36%)
Oct 16, 2024 480.82 488.48 480.70 487.25 725,077 +2.95(+0.61%)
Oct 15, 2024 487.01 488.00 480.79 484.30 1,292,051 -0.52(-0.11%)
Oct 14, 2024 481.64 487.09 478.90 484.82 743,658 +3.11(+0.65%)
Oct 11, 2024 478.53 482.89 475.87 481.71 940,275 +5.56(+1.17%)
Oct 10, 2024 467.49 477.00 464.85 476.15 1,083,347 +8.18(+1.75%)
Oct 09, 2024 460.00 468.16 456.16 467.97 1,007,043 +9.03(+1.97%)
Oct 08, 2024 452.03 459.87 451.11 458.94 1,315,488 +10.34(+2.30%)
Oct 07, 2024 454.17 454.36 447.70 448.60 914,062 -6.71(-1.47%)
Oct 04, 2024 454.98 458.14 452.62 455.31 781,794 +1.76(+0.39%)
Oct 03, 2024 460.00 462.13 452.26 453.55 992,751 -8.59(-1.86%)
Oct 02, 2024 462.60 468.07 460.55 462.14 897,241 -7.62(-1.62%)
Oct 01, 2024 472.00 472.31 461.36 469.76 1,128,877 +4.68(+1.01%)
Sep 30, 2024 463.16 467.57 461.41 465.08 807,960 +2.20(+0.48%)
Sep 27, 2024 466.01 467.56 461.49 462.88 710,824 -0.27(-0.06%)
Sep 26, 2024 462.08 465.32 458.10 463.15 948,102 +1.39(+0.30%)
Sep 25, 2024 463.09 464.88 458.54 461.76 778,195 -1.23(-0.27%)
Sep 24, 2024 459.59 466.08 456.07 462.99 1,416,431 +2.99(+0.65%)
Sep 23, 2024 464.92 465.75 458.55 460.00 975,028 -4.92(-1.06%)
Sep 20, 2024 474.36 474.93 463.81 464.92 2,238,744 -12.98(-2.72%)
Sep 19, 2024 477.70 483.98 476.27 477.90 939,921 +3.74(+0.79%)
Sep 18, 2024 483.78 483.78 473.75 474.16 868,610 -7.10(-1.48%)
Sep 17, 2024 486.42 487.23 477.17 481.26 1,266,157 -8.17(-1.67%)
Sep 16, 2024 490.00 490.15 483.95 489.43 695,534 +4.06(+0.84%)
Sep 13, 2024 480.00 486.06 478.75 485.37 700,871 +6.72(+1.40%)
Sep 12, 2024 474.74 479.51 468.46 478.65 738,301 +3.91(+0.82%)
Sep 11, 2024 469.07 476.11 460.69 474.74 947,551 +3.96(+0.84%)
Sep 10, 2024 471.53 473.11 466.03 470.78 720,076 -0.33(-0.07%)
Sep 09, 2024 472.23 473.68 468.96 471.11 775,634 +3.11(+0.66%)
Sep 06, 2024 467.92 471.89 463.04 468.00 1,090,357 -0.57(-0.12%)
Sep 05, 2024 477.73 477.73 463.41 468.57 832,553 -10.00(-2.09%)
Sep 04, 2024 476.82 480.14 472.83 478.57 872,221 +2.87(+0.60%)
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.