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, 2020 231.00 232.17 224.30 227.75 4,585,322 +1.04(+0.46%)
Nov 27, 2020 219.61 226.72 219.61 226.71 1,052,800 +8.61(+3.95%)
Nov 25, 2020 217.87 220.54 215.84 218.10 2,033,200 +1.60(+0.74%)
Nov 24, 2020 215.53 219.47 215.13 216.50 2,179,616 -1.37(-0.63%)
Nov 23, 2020 216.78 218.29 214.14 217.87 1,851,309 +2.66(+1.24%)
Nov 20, 2020 212.35 217.23 210.04 215.21 2,239,200 +3.24(+1.53%)
Nov 19, 2020 216.42 218.14 211.40 211.97 2,603,106 -4.38(-2.02%)
Nov 18, 2020 222.71 223.77 216.34 216.35 2,500,398 -6.61(-2.96%)
Nov 17, 2020 222.72 223.43 218.23 222.96 1,750,516 -1.31(-0.58%)
Nov 16, 2020 225.99 227.35 221.79 224.27 1,706,769 -1.25(-0.55%)
Nov 13, 2020 222.28 227.27 219.64 225.52 1,695,400 +7.21(+3.30%)
Nov 12, 2020 217.05 221.32 216.90 218.31 2,143,916 +1.59(+0.73%)
Nov 11, 2020 217.12 218.80 213.65 216.72 1,647,197 +1.37(+0.64%)
Nov 10, 2020 223.77 224.74 215.06 215.35 1,917,504 -7.50(-3.37%)
Nov 09, 2020 224.41 229.08 221.50 222.85 2,477,738 +2.57(+1.17%)
Nov 06, 2020 219.12 221.72 216.36 220.28 1,707,900 +0.80(+0.36%)
Nov 05, 2020 220.08 220.92 216.22 219.48 2,347,193 +4.39(+2.04%)
Nov 04, 2020 218.27 223.77 214.22 215.09 3,777,890 +3.95(+1.87%)
Nov 03, 2020 208.92 214.88 208.00 211.14 1,892,017 +3.72(+1.79%)
Nov 02, 2020 211.14 211.45 202.57 207.42 1,876,863 -0.94(-0.45%)
Oct 30, 2020 205.93 211.64 203.51 208.36 2,829,600 +1.35(+0.65%)
Oct 29, 2020 209.01 210.38 205.00 207.01 1,930,889 -1.33(-0.64%)
Oct 28, 2020 212.00 214.24 208.25 208.34 2,221,348 -3.85(-1.81%)
Oct 27, 2020 208.35 213.58 206.79 212.19 2,756,210 +5.04(+2.43%)
Oct 26, 2020 209.75 210.54 204.85 207.15 2,087,452 -4.43(-2.09%)
Oct 23, 2020 212.19 213.51 209.07 211.58 1,715,700 +1.50(+0.71%)
Oct 22, 2020 210.37 214.74 208.23 210.08 2,380,526 -1.30(-0.62%)
Oct 21, 2020 215.88 217.93 209.16 211.38 2,775,330 -3.16(-1.47%)
Oct 20, 2020 222.00 222.62 214.48 214.54 2,924,340 -5.97(-2.71%)
Oct 19, 2020 219.08 225.97 217.25 220.51 3,789,356 +2.43(+1.11%)
Oct 16, 2020 217.79 225.00 217.19 218.08 5,957,600 +2.80(+1.30%)
Oct 15, 2020 227.55 232.46 213.17 215.28 17,484,978 -56.18(-20.70%)
Oct 14, 2020 275.19 275.75 269.79 271.46 1,040,099 -4.63(-1.68%)
Oct 13, 2020 275.88 280.99 274.48 276.09 1,087,943 +1.49(+0.54%)
Oct 12, 2020 273.14 277.33 269.57 274.60 1,331,282 +4.65(+1.72%)
Oct 09, 2020 268.87 270.07 266.24 269.95 877,700 +1.42(+0.53%)
Oct 08, 2020 267.16 268.92 264.91 268.53 777,755 +2.71(+1.02%)
Oct 07, 2020 263.18 266.50 262.10 265.82 764,234 +4.84(+1.85%)
Oct 06, 2020 269.89 270.50 260.26 260.98 1,022,877 -8.00(-2.97%)
Oct 05, 2020 262.86 269.07 261.70 268.98 1,303,287 +8.18(+3.14%)
Oct 02, 2020 269.34 272.79 260.13 260.80 1,339,300 -12.71(-4.65%)
Oct 01, 2020 272.90 275.40 270.65 273.51 932,573 +1.39(+0.51%)
Sep 30, 2020 271.33 274.66 269.46 272.12 1,382,840 +1.81(+0.67%)
Sep 29, 2020 267.82 271.68 266.38 270.31 891,668 +2.58(+0.96%)
Sep 28, 2020 269.90 270.58 264.23 267.73 1,103,301 -0.45(-0.17%)
Sep 25, 2020 264.10 268.91 260.52 268.18 1,345,800 +5.05(+1.92%)
Sep 24, 2020 262.14 263.90 257.50 263.13 1,422,506 -0.69(-0.26%)
Sep 23, 2020 267.87 270.08 262.75 263.82 864,429 -3.76(-1.41%)
Sep 22, 2020 263.66 268.00 260.38 267.58 817,548 +3.58(+1.36%)
Sep 21, 2020 264.14 264.94 259.27 264.00 1,150,590 -1.39(-0.52%)
Sep 18, 2020 273.30 273.59 257.42 265.39 2,179,500 -6.07(-2.24%)
Sep 17, 2020 258.98 273.24 258.82 271.46 1,763,605 +3.91(+1.46%)
Sep 16, 2020 271.00 273.55 267.31 267.55 1,387,524 +0.70(+0.26%)
Sep 15, 2020 266.77 267.88 264.24 266.85 1,217,280 +2.05(+0.77%)
Sep 14, 2020 261.24 268.40 260.87 264.80 1,200,487 +6.84(+2.65%)
Sep 11, 2020 257.84 262.08 255.76 257.96 1,169,700 +2.31(+0.90%)
Sep 10, 2020 262.95 263.58 253.97 255.65 1,231,696 -7.39(-2.81%)
Sep 09, 2020 261.11 264.36 259.04 263.04 1,829,134 +4.43(+1.71%)
Sep 08, 2020 261.78 264.84 258.00 258.61 1,264,702 -7.89(-2.96%)
Sep 04, 2020 267.84 269.91 263.01 266.50 1,514,800 -0.92(-0.34%)
Sep 03, 2020 281.86 281.86 265.25 267.42 1,619,231 -14.47(-5.13%)
Sep 02, 2020 275.64 283.45 273.72 281.89 1,352,339 +6.40(+2.32%)
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.