Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

420.16 +2.84 (+0.68%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.88 41.35 40.51 41.01 1,591,098 +0.47(+1.16%)
Mar 29, 2012 40.21 40.82 39.79 40.54 1,315,338 +0.10(+0.25%)
Mar 28, 2012 41.08 42.00 40.27 40.44 1,475,502 -0.51(-1.25%)
Mar 27, 2012 40.69 41.42 40.69 40.95 1,052,628 +0.02(+0.05%)
Mar 26, 2012 41.36 41.56 40.37 40.93 1,834,008 -0.41(-0.99%)
Mar 23, 2012 40.75 41.50 40.38 41.34 1,003,407 +0.70(+1.72%)
Mar 22, 2012 41.08 41.46 40.17 40.64 1,616,279 -0.45(-1.10%)
Mar 21, 2012 40.97 41.72 40.65 41.09 2,441,176 +0.17(+0.42%)
Mar 20, 2012 41.53 41.70 40.83 40.92 1,712,487 -0.72(-1.73%)
Mar 19, 2012 41.72 43.04 41.50 41.64 3,730,004 -1.30(-3.03%)
Mar 16, 2012 42.62 43.07 41.96 42.94 3,735,105 +0.13(+0.30%)
Mar 15, 2012 41.40 43.13 41.27 42.81 2,760,655 +1.49(+3.61%)
Mar 14, 2012 41.86 42.20 41.26 41.32 1,739,890 -0.40(-0.96%)
Mar 13, 2012 41.86 41.99 41.13 41.72 2,351,956 +0.10(+0.24%)
Mar 12, 2012 41.81 42.19 41.51 41.62 1,197,122 -0.17(-0.41%)
Mar 09, 2012 41.65 42.20 41.38 41.79 1,792,965 +0.13(+0.31%)
Mar 08, 2012 40.79 41.93 40.58 41.66 2,086,990 +0.93(+2.28%)
Mar 07, 2012 39.75 40.89 39.70 40.73 2,300,546 +1.04(+2.62%)
Mar 06, 2012 40.10 40.22 38.90 39.69 2,210,098 -0.71(-1.76%)
Mar 05, 2012 40.50 40.81 40.15 40.40 2,665,744 -0.33(-0.81%)
Mar 02, 2012 40.19 40.91 40.00 40.73 2,142,878 +0.36(+0.89%)
Mar 01, 2012 38.93 40.79 38.31 40.37 4,023,788 +1.45(+3.73%)
Feb 29, 2012 38.24 39.48 38.18 38.92 3,038,467 +0.67(+1.75%)
Feb 28, 2012 38.70 38.74 38.15 38.25 1,812,845 -0.44(-1.14%)
Feb 27, 2012 38.19 38.92 37.76 38.69 2,295,680 +0.30(+0.78%)
Feb 24, 2012 38.90 39.00 38.00 38.39 1,836,723 -0.25(-0.65%)
Feb 23, 2012 37.71 39.20 37.50 38.64 3,468,559 +1.04(+2.77%)
Feb 22, 2012 37.68 37.96 37.22 37.60 1,946,450 -0.17(-0.45%)
Feb 21, 2012 39.25 39.38 37.35 37.77 3,251,514 -1.47(-3.75%)
Feb 17, 2012 40.70 40.70 39.00 39.24 8,695,151 +1.75(+4.67%)
Feb 16, 2012 36.59 37.89 36.53 37.49 2,445,843 +1.01(+2.77%)
Feb 15, 2012 36.30 36.70 36.04 36.48 1,434,340 +0.35(+0.97%)
Feb 14, 2012 36.15 36.81 36.02 36.13 2,145,457 -0.02(-0.06%)
Feb 13, 2012 36.47 36.55 36.02 36.15 1,374,704 +0.02(+0.06%)
Feb 10, 2012 36.83 37.00 36.06 36.13 1,777,116 -0.91(-2.46%)
Feb 09, 2012 37.13 37.23 35.98 37.04 3,253,195 +0.26(+0.71%)
Feb 08, 2012 37.11 37.39 36.45 36.78 2,982,694 -0.81(-2.15%)
Feb 07, 2012 38.28 38.28 36.98 37.59 4,309,891 -0.65(-1.71%)
Feb 06, 2012 35.64 38.41 35.64 38.24 4,799,596 +1.46(+3.98%)
Feb 03, 2012 37.54 38.10 35.43 36.78 8,259,495 -1.60(-4.17%)
Feb 02, 2012 37.95 38.50 37.22 38.38 4,073,732 +0.55(+1.45%)
Feb 01, 2012 37.45 38.00 36.30 37.83 4,631,596 +0.88(+2.38%)
Jan 31, 2012 34.90 38.62 34.75 36.95 11,611,930 +2.21(+6.36%)
Jan 30, 2012 35.25 35.49 34.10 34.74 3,110,886 -1.24(-3.45%)
Jan 27, 2012 35.46 36.12 35.38 35.98 2,452,553 +0.26(+0.73%)
Jan 26, 2012 35.42 35.97 35.30 35.72 1,862,744 +0.26(+0.73%)
Jan 25, 2012 35.19 35.73 34.72 35.46 3,005,581 +0.47(+1.34%)
Jan 24, 2012 35.80 35.91 34.91 34.99 3,308,820 -0.87(-2.43%)
Jan 23, 2012 36.40 36.88 35.23 35.86 2,140,502 -0.45(-1.24%)
Jan 20, 2012 36.98 37.15 36.19 36.31 2,305,671 -0.66(-1.79%)
Jan 19, 2012 37.50 37.89 36.82 36.97 2,983,513 -0.50(-1.33%)
Jan 18, 2012 36.60 37.59 36.25 37.47 4,279,188 +0.96(+2.63%)
Jan 17, 2012 36.72 37.30 36.25 36.51 2,180,391 -0.30(-0.81%)
Jan 13, 2012 36.86 36.86 35.98 36.81 1,984,557 -0.26(-0.70%)
Jan 12, 2012 37.30 37.47 36.00 37.07 2,813,894 -0.25(-0.67%)
Jan 11, 2012 36.44 37.45 35.74 37.32 3,943,291 +1.00(+2.75%)
Jan 10, 2012 35.97 36.54 35.50 36.32 3,251,669 +0.64(+1.79%)
Jan 09, 2012 35.00 36.17 34.63 35.68 4,657,187 +1.63(+4.79%)
Jan 06, 2012 33.21 34.54 33.14 34.05 3,436,890 +0.93(+2.81%)
Jan 05, 2012 32.25 33.54 32.16 33.12 3,208,897 +0.92(+2.86%)
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.