Skip to main content

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 (%)
Nov 30, 2005 25.25 25.57 24.78 25.50 1,874,599 +0.34(+1.35%)
Nov 29, 2005 25.54 25.59 24.80 25.16 1,319,274 -0.19(-0.75%)
Nov 28, 2005 26.24 26.24 24.88 25.35 1,781,369 -0.69(-2.65%)
Nov 25, 2005 26.32 26.32 26.00 26.04 371,771 -0.22(-0.84%)
Nov 23, 2005 26.26 26.46 25.95 26.26 869,813 -0.11(-0.42%)
Nov 22, 2005 26.29 26.50 25.88 26.37 1,345,775 +0.17(+0.65%)
Nov 21, 2005 24.94 26.22 24.81 26.20 2,711,062 -0.62(-2.31%)
Nov 18, 2005 27.16 27.17 25.94 26.82 1,379,082 +0.69(+2.64%)
Nov 17, 2005 25.21 26.27 25.19 26.13 1,829,324 +1.07(+4.27%)
Nov 16, 2005 25.33 25.93 24.68 25.06 2,345,252 -0.93(-3.58%)
Nov 15, 2005 26.23 26.90 25.65 25.99 1,647,554 -0.20(-0.76%)
Nov 14, 2005 26.90 27.00 25.90 26.19 1,459,282 -0.14(-0.53%)
Nov 11, 2005 26.00 26.58 25.21 26.33 2,114,429 +0.73(+2.85%)
Nov 10, 2005 25.57 25.86 24.90 25.60 1,891,318 +0.03(+0.12%)
Nov 09, 2005 24.74 25.70 24.62 25.57 2,274,553 +1.00(+4.07%)
Nov 08, 2005 24.49 24.72 24.08 24.57 1,299,204 +0.08(+0.33%)
Nov 07, 2005 24.02 24.50 23.92 24.49 1,372,578 +0.61(+2.55%)
Nov 04, 2005 23.88 24.23 23.14 23.88 1,095,445 +0.09(+0.38%)
Nov 03, 2005 24.37 24.50 23.50 23.79 911,363 -0.21(-0.88%)
Nov 02, 2005 23.41 24.47 23.30 24.00 1,519,348 +0.65(+2.78%)
Nov 01, 2005 22.77 24.23 22.25 23.35 1,391,572 +0.60(+2.64%)
Oct 31, 2005 21.70 22.98 21.70 22.75 890,451 +1.05(+4.84%)
Oct 28, 2005 22.26 22.50 21.11 21.70 1,044,927 -0.56(-2.52%)
Oct 27, 2005 22.27 23.10 22.20 22.26 1,176,591 -0.14(-0.62%)
Oct 26, 2005 23.48 23.48 21.89 22.40 1,969,396 -1.19(-5.04%)
Oct 25, 2005 23.55 24.00 23.27 23.59 965,889 +0.10(+0.43%)
Oct 24, 2005 22.37 23.60 22.37 23.49 1,366,767 +1.14(+5.10%)
Oct 21, 2005 22.30 22.62 21.53 22.35 1,519,459 +0.05(+0.22%)
Oct 20, 2005 22.68 22.82 22.23 22.30 865,950 -0.46(-2.02%)
Oct 19, 2005 22.47 22.80 21.40 22.76 1,185,650 +0.21(+0.93%)
Oct 18, 2005 22.54 22.95 22.37 22.55 1,027,995 -0.08(-0.35%)
Oct 17, 2005 22.82 23.06 22.00 22.63 1,048,538 -0.07(-0.31%)
Oct 14, 2005 22.44 23.29 22.15 22.70 1,868,939 +0.57(+2.58%)
Oct 13, 2005 20.86 22.15 20.80 22.13 2,654,858 +1.34(+6.45%)
Oct 12, 2005 21.95 22.00 20.31 20.79 2,598,798 -0.08(-0.38%)
Oct 11, 2005 21.36 21.70 20.60 20.87 1,232,052 -0.42(-1.97%)
Oct 10, 2005 21.67 22.00 21.08 21.29 629,132 -0.22(-1.02%)
Oct 07, 2005 21.28 22.55 21.02 21.51 1,540,968 +0.23(+1.08%)
Oct 06, 2005 22.36 22.46 20.85 21.28 2,619,216 -1.07(-4.79%)
Oct 05, 2005 24.44 24.52 22.35 22.35 2,217,304 -2.03(-8.33%)
Oct 04, 2005 24.68 25.67 24.21 24.38 5,388,827 +0.07(+0.29%)
Oct 03, 2005 22.40 24.51 22.30 24.31 3,675,834 +1.96(+8.77%)
Sep 30, 2005 21.66 22.68 21.57 22.35 3,523,166 +1.47(+7.04%)
Sep 29, 2005 19.53 20.97 19.53 20.88 2,347,459 +1.40(+7.19%)
Sep 28, 2005 19.10 19.50 18.78 19.48 750,463 +0.42(+2.20%)
Sep 27, 2005 19.51 19.55 18.80 19.06 884,230 -0.37(-1.90%)
Sep 26, 2005 19.00 19.49 18.92 19.43 1,574,674 +0.47(+2.48%)
Sep 23, 2005 18.96 18.98 18.33 18.96 1,082,433 +0.40(+2.16%)
Sep 22, 2005 18.56 19.15 18.49 18.56 811,293 -0.47(-2.47%)
Sep 21, 2005 19.14 19.39 18.88 19.03 890,762 -0.08(-0.42%)
Sep 20, 2005 19.23 19.63 18.98 19.11 1,373,117 -0.17(-0.88%)
Sep 19, 2005 19.40 19.62 19.22 19.28 722,702 -0.12(-0.62%)
Sep 16, 2005 18.87 19.82 18.87 19.40 2,474,519 +0.48(+2.54%)
Sep 15, 2005 18.50 19.00 18.45 18.92 880,915 +0.55(+2.99%)
Sep 14, 2005 18.79 19.01 18.24 18.37 698,000 -0.54(-2.86%)
Sep 13, 2005 18.78 18.98 18.60 18.91 987,419 +0.20(+1.07%)
Sep 12, 2005 18.42 18.96 18.35 18.71 890,426 +0.23(+1.24%)
Sep 09, 2005 18.00 18.50 18.00 18.48 930,632 +0.44(+2.44%)
Sep 08, 2005 18.20 18.55 17.84 18.04 485,674 -0.17(-0.93%)
Sep 07, 2005 18.17 18.32 17.42 18.21 759,714 +0.18(+1.00%)
Sep 06, 2005 17.94 18.47 17.93 18.03 958,069 +0.13(+0.73%)
Sep 02, 2005 18.25 18.49 17.86 17.90 706,389 -0.43(-2.35%)
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.