Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

416.00 -1.32 (-0.32%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.00 39.12 38.41 38.82 1,596,121 -0.18(-0.46%)
Nov 27, 2009 38.55 39.38 38.42 39.00 544,910 -0.38(-0.96%)
Nov 25, 2009 39.13 39.68 39.11 39.38 906,461 +0.32(+0.82%)
Nov 24, 2009 39.17 39.42 38.49 39.06 1,251,423 -0.30(-0.76%)
Nov 23, 2009 38.96 39.73 38.66 39.36 1,437,130 +0.82(+2.13%)
Nov 20, 2009 38.70 39.15 38.54 38.54 1,590,772 -0.38(-0.98%)
Nov 19, 2009 39.55 39.77 38.71 38.92 2,345,421 -0.59(-1.49%)
Nov 18, 2009 40.50 40.54 39.26 39.51 1,773,416 -1.03(-2.54%)
Nov 17, 2009 40.05 40.60 39.71 40.54 2,227,337 +0.04(+0.10%)
Nov 16, 2009 40.52 41.00 40.41 40.50 2,560,883 -0.08(-0.20%)
Nov 13, 2009 40.99 41.05 40.45 40.58 1,982,090 -0.26(-0.64%)
Nov 12, 2009 41.18 41.30 40.07 40.84 2,074,805 -0.26(-0.63%)
Nov 11, 2009 40.65 41.75 40.65 41.10 4,134,209 +0.41(+1.01%)
Nov 10, 2009 39.56 41.13 39.50 40.69 3,308,104 +0.70(+1.75%)
Nov 09, 2009 39.22 40.00 39.07 39.99 2,685,760 +0.77(+1.96%)
Nov 06, 2009 38.60 39.50 38.09 39.22 3,076,912 +0.48(+1.24%)
Nov 05, 2009 36.94 38.75 36.92 38.74 3,722,748 +1.85(+5.01%)
Nov 04, 2009 37.78 38.17 36.82 36.89 2,969,156 -0.02(-0.05%)
Nov 03, 2009 36.12 37.25 36.04 36.91 3,042,450 +0.76(+2.10%)
Nov 02, 2009 37.13 38.68 36.01 36.15 9,236,369 +2.59(+7.72%)
Oct 30, 2009 33.73 34.80 33.55 33.56 3,917,783 -0.29(-0.86%)
Oct 29, 2009 33.40 34.08 33.24 33.85 2,821,704 +0.75(+2.27%)
Oct 28, 2009 33.60 34.66 33.09 33.10 3,756,173 -0.27(-0.81%)
Oct 27, 2009 32.19 33.70 31.93 33.37 3,858,474 +1.26(+3.92%)
Oct 26, 2009 32.45 32.67 31.83 32.11 2,589,852 -0.39(-1.20%)
Oct 23, 2009 32.52 32.91 32.33 32.50 2,496,565 -0.41(-1.25%)
Oct 22, 2009 32.90 33.19 32.82 32.91 1,981,294 +0.01(+0.03%)
Oct 21, 2009 33.02 33.49 32.88 32.90 2,336,849 -0.33(-0.99%)
Oct 20, 2009 33.42 34.58 32.99 33.23 2,524,340 -1.60(-4.59%)
Oct 19, 2009 34.85 35.02 34.10 34.83 1,509,886 -0.02(-0.06%)
Oct 16, 2009 35.25 35.45 34.74 34.85 2,254,061 -0.41(-1.16%)
Oct 15, 2009 34.17 35.49 34.08 35.26 2,531,910 +0.94(+2.74%)
Oct 14, 2009 33.84 34.58 33.65 34.32 2,161,318 +0.70(+2.08%)
Oct 13, 2009 33.51 33.87 33.40 33.62 1,347,248 +0.16(+0.48%)
Oct 12, 2009 34.02 34.15 33.32 33.46 1,282,261 -0.29(-0.86%)
Oct 09, 2009 33.14 33.84 32.87 33.75 2,282,273 +0.59(+1.78%)
Oct 08, 2009 34.13 34.14 33.00 33.16 2,517,075 -0.59(-1.75%)
Oct 07, 2009 33.75 34.14 33.47 33.75 1,934,499 +0.00(+0.00%)
Oct 06, 2009 34.00 34.60 33.19 33.75 1,939,152 -0.03(-0.09%)
Oct 05, 2009 35.02 35.37 33.78 33.78 3,184,019 -1.21(-3.46%)
Oct 02, 2009 34.58 35.61 34.36 34.99 2,947,451 +0.78(+2.28%)
Oct 01, 2009 36.88 37.06 34.21 34.21 4,797,440 -3.69(-9.74%)
Sep 30, 2009 37.71 38.15 37.00 37.90 1,217,776 +0.11(+0.29%)
Sep 29, 2009 37.68 38.00 37.20 37.79 1,704,835 +0.10(+0.27%)
Sep 28, 2009 36.65 37.77 36.40 37.69 1,109,372 +1.30(+3.57%)
Sep 25, 2009 36.13 36.87 35.97 36.39 947,962 +0.36(+1.00%)
Sep 24, 2009 36.56 36.65 35.51 36.03 992,135 -0.47(-1.29%)
Sep 23, 2009 37.24 37.24 36.32 36.50 1,087,462 -0.48(-1.30%)
Sep 22, 2009 38.17 38.17 36.83 36.98 1,401,625 -1.13(-2.97%)
Sep 21, 2009 37.45 38.21 37.27 38.11 1,161,424 +0.56(+1.49%)
Sep 18, 2009 37.89 38.19 37.25 37.55 2,454,420 -0.40(-1.05%)
Sep 17, 2009 37.25 38.50 37.14 37.95 1,842,260 +0.75(+2.02%)
Sep 16, 2009 36.91 37.21 36.44 37.20 1,694,765 +0.22(+0.59%)
Sep 15, 2009 36.76 37.08 36.28 36.98 1,014,784 +0.08(+0.22%)
Sep 14, 2009 35.76 36.91 35.75 36.90 899,309 +0.98(+2.73%)
Sep 11, 2009 36.05 36.45 35.62 35.92 1,518,404 -0.12(-0.33%)
Sep 10, 2009 36.90 37.07 35.81 36.04 2,100,204 -0.88(-2.38%)
Sep 09, 2009 36.69 37.31 36.54 36.92 1,414,640 +0.21(+0.57%)
Sep 08, 2009 36.31 36.81 35.87 36.71 933,922 +0.39(+1.07%)
Sep 04, 2009 36.08 36.58 35.66 36.32 986,312 +0.37(+1.03%)
Sep 03, 2009 36.07 36.07 35.33 35.95 1,151,846 +0.10(+0.28%)
Sep 02, 2009 36.86 37.00 35.79 35.85 1,412,423 -1.02(-2.77%)
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.