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 (%)
May 31, 2017 120.95 123.78 120.61 123.60 2,813,579 +3.21(+2.67%)
May 30, 2017 119.52 120.99 119.19 120.39 1,634,722 +0.47(+0.39%)
May 26, 2017 118.10 120.82 118.05 119.92 1,477,802 +1.32(+1.11%)
May 25, 2017 118.00 119.42 117.38 118.60 1,393,410 +0.80(+0.68%)
May 24, 2017 116.86 118.44 115.10 117.80 1,818,334 +1.21(+1.04%)
May 23, 2017 118.94 119.27 115.87 116.59 1,859,970 -2.35(-1.98%)
May 22, 2017 118.57 119.27 117.51 118.94 1,062,021 +0.92(+0.78%)
May 19, 2017 117.77 118.82 117.10 118.02 1,564,730 +0.09(+0.08%)
May 18, 2017 115.55 118.61 115.42 117.93 2,154,955 +3.55(+3.10%)
May 17, 2017 117.44 117.88 114.20 114.38 1,717,861 -3.71(-3.14%)
May 16, 2017 117.36 118.13 115.13 118.09 1,320,397 +1.86(+1.60%)
May 15, 2017 114.64 116.35 113.80 116.23 1,101,274 +1.63(+1.42%)
May 12, 2017 115.12 116.23 113.84 114.60 986,032 -0.76(-0.66%)
May 11, 2017 115.41 115.54 113.84 115.36 1,395,065 +0.01(+0.01%)
May 10, 2017 116.55 116.55 114.22 115.35 1,414,006 -1.28(-1.10%)
May 09, 2017 115.50 117.00 114.38 116.63 1,185,243 +1.57(+1.36%)
May 08, 2017 114.56 115.65 113.81 115.06 1,544,391 +0.22(+0.19%)
May 05, 2017 116.54 116.70 113.66 114.84 2,545,057 -1.55(-1.33%)
May 04, 2017 119.59 119.95 115.91 116.39 1,672,738 -2.66(-2.23%)
May 03, 2017 118.52 119.36 117.88 119.05 1,333,324 +0.58(+0.49%)
May 02, 2017 120.82 121.96 116.40 118.47 2,465,422 -2.15(-1.78%)
May 01, 2017 118.98 120.73 117.99 120.62 2,109,563 +2.32(+1.96%)
Apr 28, 2017 119.50 120.50 115.45 118.30 3,387,189 +0.88(+0.75%)
Apr 27, 2017 116.00 118.26 116.00 117.42 1,424,441 +1.08(+0.93%)
Apr 26, 2017 118.08 118.08 116.07 116.34 1,759,118 -0.93(-0.79%)
Apr 25, 2017 117.79 118.41 116.92 117.27 1,243,008 -0.39(-0.33%)
Apr 24, 2017 117.66 118.79 117.31 117.66 1,502,994 +0.96(+0.82%)
Apr 21, 2017 117.17 117.69 115.92 116.70 2,803,925 -0.56(-0.48%)
Apr 20, 2017 115.20 117.99 114.13 117.26 1,495,498 +2.63(+2.29%)
Apr 19, 2017 115.55 116.63 114.29 114.63 1,570,444 -0.02(-0.02%)
Apr 18, 2017 114.62 115.48 113.83 114.65 1,136,516 -0.16(-0.14%)
Apr 17, 2017 114.39 115.22 113.95 114.81 1,183,895 +1.01(+0.89%)
Apr 13, 2017 114.70 116.11 113.22 113.80 1,599,960 -1.06(-0.92%)
Apr 12, 2017 114.23 115.80 113.75 114.86 1,161,945 +0.63(+0.55%)
Apr 11, 2017 113.42 114.35 111.32 114.23 1,794,271 +0.17(+0.15%)
Apr 10, 2017 115.66 116.66 112.94 114.06 2,116,554 -1.82(-1.57%)
Apr 07, 2017 114.35 117.64 114.07 115.88 2,108,064 +1.62(+1.42%)
Apr 06, 2017 114.11 114.88 113.17 114.26 1,959,774 +0.15(+0.13%)
Apr 05, 2017 112.35 116.86 111.22 114.11 4,032,672 +1.82(+1.62%)
Apr 04, 2017 107.24 112.69 107.24 112.29 2,914,105 +4.84(+4.50%)
Apr 03, 2017 109.01 110.49 107.31 107.45 2,040,768 -1.90(-1.74%)
Mar 31, 2017 107.89 109.49 106.54 109.35 2,849,236 +2.06(+1.92%)
Mar 30, 2017 107.88 109.73 106.52 107.29 3,024,367 -0.72(-0.67%)
Mar 29, 2017 106.03 111.88 106.03 108.01 13,681,189 +18.34(+20.45%)
Mar 28, 2017 90.31 90.76 89.22 89.67 1,550,242 -1.13(-1.24%)
Mar 27, 2017 89.28 91.49 88.90 90.80 1,383,188 +0.82(+0.91%)
Mar 24, 2017 89.74 90.48 89.12 89.98 1,064,364 +0.93(+1.04%)
Mar 23, 2017 90.00 90.75 88.94 89.05 1,043,598 -0.99(-1.10%)
Mar 22, 2017 89.95 90.25 89.06 90.04 1,337,153 +0.54(+0.60%)
Mar 21, 2017 91.81 91.83 89.44 89.50 1,711,789 -1.81(-1.98%)
Mar 20, 2017 92.00 92.61 91.23 91.31 1,382,494 -0.61(-0.66%)
Mar 17, 2017 92.97 93.50 91.76 91.92 2,501,509 -0.44(-0.48%)
Mar 16, 2017 94.38 94.86 91.70 92.36 1,449,700 -2.21(-2.34%)
Mar 15, 2017 93.21 95.00 93.13 94.57 1,031,369 +1.83(+1.97%)
Mar 14, 2017 92.60 93.09 92.16 92.74 695,178 -0.21(-0.23%)
Mar 13, 2017 94.24 94.24 92.93 92.95 897,550 -1.03(-1.10%)
Mar 10, 2017 94.15 94.22 92.95 93.98 1,534,220 +0.41(+0.44%)
Mar 09, 2017 92.45 93.60 91.96 93.57 1,217,095 +1.39(+1.51%)
Mar 08, 2017 91.11 93.40 91.11 92.18 1,763,195 +0.86(+0.94%)
Mar 07, 2017 90.14 91.70 89.77 91.32 1,960,731 +0.41(+0.45%)
Mar 06, 2017 89.75 91.68 88.87 90.91 1,587,733 +0.72(+0.80%)
Mar 03, 2017 89.54 90.39 88.95 90.19 1,422,569 +0.30(+0.33%)
Mar 02, 2017 89.94 91.06 89.57 89.89 1,060,890 -0.42(-0.47%)
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.