Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

397.48 -0.22 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 393.52 399.68 393.49 397.48 682,468 -0.22(-0.06%)
Apr 25, 2024 402.44 403.88 393.00 397.70 787,698 -3.06(-0.76%)
Apr 24, 2024 404.50 406.82 399.29 400.76 806,340 -4.15(-1.02%)
Apr 23, 2024 404.00 406.86 403.47 404.91 1,070,318 +4.99(+1.25%)
Apr 22, 2024 397.30 406.34 396.00 399.92 1,393,856 +5.64(+1.43%)
Apr 19, 2024 394.72 396.98 391.25 394.28 1,342,138 +0.80(+0.20%)
Apr 18, 2024 394.19 396.14 391.01 393.48 949,089 +0.38(+0.10%)
Apr 17, 2024 394.94 398.11 392.03 393.10 881,011 -1.07(-0.27%)
Apr 16, 2024 396.88 398.49 392.81 394.17 695,461 -3.19(-0.80%)
Apr 15, 2024 400.00 402.49 396.69 397.36 1,373,689 +0.81(+0.20%)
Apr 12, 2024 396.57 400.14 393.76 396.55 1,200,426 -3.68(-0.92%)
Apr 11, 2024 404.30 404.69 398.85 400.23 1,060,280 +2.65(+0.67%)
Apr 10, 2024 399.89 401.00 394.81 397.58 1,026,243 -6.90(-1.71%)
Apr 09, 2024 406.00 406.45 399.30 404.48 727,102 +0.26(+0.06%)
Apr 08, 2024 403.45 404.60 399.00 404.22 751,935 -2.45(-0.60%)
Apr 05, 2024 404.29 409.93 400.83 406.67 695,730 +2.66(+0.66%)
Apr 04, 2024 412.64 412.64 403.15 404.01 957,325 -4.80(-1.17%)
Apr 03, 2024 409.45 414.95 408.25 408.81 728,627 -0.61(-0.15%)
Apr 02, 2024 419.00 420.87 406.73 409.42 974,823 -11.06(-2.63%)
Apr 01, 2024 420.43 421.45 414.74 420.48 767,574 +2.47(+0.59%)
Mar 28, 2024 419.48 418.66 418.66 418.01 1,092,127 +0.69(+0.17%)
Mar 27, 2024 420.30 420.42 412.65 417.32 905,443 -1.14(-0.27%)
Mar 26, 2024 417.38 419.55 414.86 418.46 952,553 +2.43(+0.58%)
Mar 25, 2024 415.66 418.28 414.97 416.03 732,829 +0.37(+0.09%)
Mar 22, 2024 417.75 417.75 412.19 415.66 821,736 -0.05(-0.01%)
Mar 21, 2024 415.61 419.26 414.00 415.71 895,126 +3.60(+0.87%)
Mar 20, 2024 414.33 414.51 409.02 412.11 796,425 -3.09(-0.74%)
Mar 19, 2024 412.51 415.70 411.10 415.20 859,935 +3.82(+0.93%)
Mar 18, 2024 410.49 415.50 409.25 411.38 926,337 +3.69(+0.91%)
Mar 15, 2024 410.10 411.64 406.97 407.69 1,905,703 -1.08(-0.26%)
Mar 14, 2024 414.01 414.98 407.08 408.77 1,031,327 -4.43(-1.07%)
Mar 13, 2024 414.46 415.92 410.39 413.20 764,577 +0.75(+0.18%)
Mar 12, 2024 413.00 416.11 409.02 412.45 888,923 -2.02(-0.49%)
Mar 11, 2024 414.00 416.70 409.52 414.47 1,263,472 +0.88(+0.21%)
Mar 08, 2024 412.34 416.25 410.94 413.59 814,944 +3.05(+0.74%)
Mar 07, 2024 415.14 418.32 410.23 410.54 923,294 -1.31(-0.32%)
Mar 06, 2024 414.23 418.22 410.46 411.85 1,222,320 -3.59(-0.86%)
Mar 05, 2024 424.87 425.49 414.04 415.44 1,123,374 -8.59(-2.03%)
Mar 04, 2024 432.73 433.99 422.16 424.03 1,121,146 -8.73(-2.02%)
Mar 01, 2024 423.20 433.67 422.95 432.76 1,102,273 +12.02(+2.86%)
Feb 29, 2024 429.18 429.18 420.24 420.74 1,848,550 -6.23(-1.46%)
Feb 28, 2024 429.60 433.49 425.71 426.97 786,338 -3.95(-0.92%)
Feb 27, 2024 434.13 437.00 430.52 430.92 917,548 -2.56(-0.59%)
Feb 26, 2024 425.70 434.20 425.70 433.48 787,799 +3.37(+0.78%)
Feb 23, 2024 430.00 434.50 429.07 430.11 749,861 +3.33(+0.78%)
Feb 22, 2024 419.85 429.81 419.85 426.78 1,091,829 +7.15(+1.70%)
Feb 21, 2024 421.77 424.00 414.80 419.63 916,735 -1.01(-0.24%)
Feb 20, 2024 420.79 425.00 416.16 420.64 1,056,466 -1.56(-0.37%)
Feb 16, 2024 427.04 427.04 420.97 422.20 1,190,380 -4.09(-0.96%)
Feb 15, 2024 419.16 427.41 418.61 426.29 1,473,680 +8.41(+2.01%)
Feb 14, 2024 418.38 420.45 414.26 417.88 1,133,110 +1.84(+0.44%)
Feb 13, 2024 417.36 419.42 412.77 416.04 1,163,635 -2.49(-0.59%)
Feb 12, 2024 420.24 421.30 415.28 418.53 1,368,174 -4.38(-1.04%)
Feb 09, 2024 425.96 425.96 419.51 422.91 1,169,488 -0.15(-0.04%)
Feb 08, 2024 420.28 424.48 417.14 423.06 1,405,015 +3.98(+0.95%)
Feb 07, 2024 416.74 426.72 416.74 419.08 1,989,818 +2.95(+0.71%)
Feb 06, 2024 428.76 430.99 410.80 416.13 4,503,730 -12.76(-2.98%)
Feb 05, 2024 424.99 430.93 421.90 428.89 1,918,221 +4.21(+0.99%)
Feb 02, 2024 430.00 431.29 424.31 424.68 2,181,464 -9.19(-2.12%)
Feb 01, 2024 434.00 435.91 431.00 433.87 1,484,597 +0.49(+0.11%)
Jan 31, 2024 441.57 444.07 430.12 433.38 2,755,238 -12.70(-2.85%)
Jan 30, 2024 430.00 448.40 429.69 446.08 3,329,855 +10.26(+2.35%)
Jan 29, 2024 431.33 436.11 429.35 435.82 1,004,115 +5.65(+1.31%)
Jan 26, 2024 431.03 432.19 428.14 430.17 944,510 +0.21(+0.05%)
Jan 25, 2024 428.06 431.35 427.06 429.96 1,230,589 +2.40(+0.56%)
Jan 24, 2024 436.93 437.39 424.34 427.56 1,670,277 -12.14(-2.76%)
Jan 23, 2024 440.01 441.57 436.31 439.70 781,709 -0.41(-0.09%)
Jan 22, 2024 437.64 443.82 437.64 440.11 1,411,407 +5.09(+1.17%)
Jan 19, 2024 433.52 435.19 429.68 435.02 2,586,616 +2.04(+0.47%)
Jan 18, 2024 431.59 434.88 425.41 432.98 1,339,115 -0.78(-0.18%)
Jan 17, 2024 437.50 439.77 432.18 433.76 1,407,687 -3.73(-0.85%)
Jan 16, 2024 431.78 438.03 430.46 437.49 1,786,979 +4.09(+0.94%)
Jan 12, 2024 432.49 434.85 431.14 433.40 1,183,710 +3.32(+0.77%)
Jan 11, 2024 422.72 431.10 422.58 430.08 1,592,758 +6.32(+1.49%)
Jan 10, 2024 419.89 424.55 418.53 423.76 1,192,435 +2.75(+0.65%)
Jan 09, 2024 418.69 422.00 415.63 421.01 1,106,143 +1.89(+0.45%)
Jan 08, 2024 416.07 419.28 412.85 419.12 1,142,206 +2.62(+0.63%)
Jan 05, 2024 415.01 418.52 414.42 416.50 1,000,283 +0.35(+0.08%)
Jan 04, 2024 411.11 418.71 411.11 416.15 1,547,243 +5.44(+1.32%)
Jan 03, 2024 412.43 414.43 408.06 410.71 1,026,509 -0.20(-0.05%)
Jan 02, 2024 405.00 412.26 403.43 410.91 1,269,363 +4.02(+0.99%)
Dec 29, 2023 409.00 409.62 406.07 406.89 727,543 -2.38(-0.58%)
Dec 28, 2023 411.26 412.57 409.00 409.27 735,637 +1.22(+0.30%)
Dec 27, 2023 408.65 409.00 405.59 408.05 594,048 +0.39(+0.10%)
Dec 26, 2023 406.97 408.51 404.48 407.66 531,571 +2.41(+0.59%)
Dec 22, 2023 403.59 406.91 402.35 405.25 804,293 +4.62(+1.15%)
Dec 21, 2023 404.11 404.30 398.22 400.63 819,996 +0.38(+0.09%)
Dec 20, 2023 404.00 405.99 400.08 400.25 909,475 -2.89(-0.72%)
Dec 19, 2023 399.70 403.75 395.01 403.14 1,595,576 -1.51(-0.37%)
Dec 18, 2023 411.74 413.00 400.23 404.65 1,867,280 -6.03(-1.47%)
Dec 15, 2023 408.16 411.60 400.51 410.68 4,075,065 +4.08(+1.00%)
Dec 14, 2023 404.10 406.86 396.15 406.60 3,120,790 +1.53(+0.38%)
Dec 13, 2023 373.50 406.00 372.80 405.07 6,217,565 +47.34(+13.23%)
Dec 12, 2023 360.00 361.80 355.66 357.73 972,370 +1.44(+0.40%)
Dec 11, 2023 352.58 357.52 351.44 356.29 1,254,933 +6.14(+1.75%)
Dec 08, 2023 354.00 354.35 348.46 350.15 1,394,568 -3.80(-1.07%)
Dec 07, 2023 353.46 355.19 349.29 353.95 865,066 +0.49(+0.14%)
Dec 06, 2023 355.28 356.33 351.11 353.46 1,137,638 -0.69(-0.19%)
Dec 05, 2023 350.06 355.15 349.63 354.15 1,113,243 +3.52(+1.00%)
Dec 04, 2023 349.00 352.90 347.51 350.63 1,469,510 -0.53(-0.15%)
Dec 01, 2023 355.11 356.71 350.23 351.16 1,135,105 -3.65(-1.03%)
Nov 30, 2023 352.79 355.37 350.19 354.81 1,636,953 +3.81(+1.09%)
Nov 29, 2023 347.50 353.60 346.68 351.00 1,497,208 +3.96(+1.14%)
Nov 28, 2023 350.32 353.03 346.29 347.04 1,154,080 -3.15(-0.90%)
Nov 27, 2023 353.95 354.45 349.16 350.19 1,308,553 -2.85(-0.81%)
Nov 24, 2023 354.95 355.41 350.44 353.04 658,710 -0.19(-0.05%)
Nov 22, 2023 357.06 358.50 350.03 353.23 913,465 -1.55(-0.44%)
Nov 21, 2023 357.90 358.20 351.32 354.78 1,227,005 -2.06(-0.58%)
Nov 20, 2023 349.76 357.41 349.32 356.84 1,520,471 +6.34(+1.81%)
Nov 17, 2023 346.26 351.62 342.64 350.50 2,035,395 +7.50(+2.19%)
Nov 16, 2023 350.72 352.06 341.93 343.00 3,093,292 -6.34(-1.81%)
Nov 15, 2023 369.92 370.07 348.54 349.34 3,234,068 -20.61(-5.57%)
Nov 14, 2023 380.82 381.59 369.33 369.95 1,578,067 -8.97(-2.37%)
Nov 13, 2023 373.16 379.09 371.75 378.92 957,365 +5.27(+1.41%)
Nov 10, 2023 372.79 375.88 369.57 373.65 1,316,050 +5.08(+1.38%)
Nov 09, 2023 377.33 377.74 367.02 368.57 1,206,820 -8.39(-2.23%)
Nov 08, 2023 380.78 380.78 371.77 376.96 1,276,447 -1.29(-0.34%)
Nov 07, 2023 377.38 385.48 370.18 378.25 1,930,137 -7.51(-1.95%)
Nov 06, 2023 379.27 387.42 379.27 385.76 1,996,047 +9.56(+2.54%)
Nov 03, 2023 379.64 381.00 375.85 376.20 1,456,927 -0.35(-0.09%)
Nov 02, 2023 370.23 376.84 367.73 376.55 1,138,045 +7.22(+1.95%)
Nov 01, 2023 364.95 370.71 363.22 369.33 1,003,536 +7.22(+1.99%)
Oct 31, 2023 355.92 363.10 353.13 362.11 987,699 +4.66(+1.30%)
Oct 30, 2023 357.15 358.97 355.58 357.45 872,382 +2.17(+0.61%)
Oct 27, 2023 360.61 362.31 353.76 355.28 910,756 -6.00(-1.66%)
Oct 26, 2023 362.03 365.66 360.02 361.28 942,198 -1.76(-0.48%)
Oct 25, 2023 369.21 370.00 360.91 363.04 957,494 -6.34(-1.72%)
Oct 24, 2023 365.93 371.02 364.58 369.38 997,356 +1.72(+0.47%)
Oct 23, 2023 363.25 368.15 360.46 367.66 1,565,986 +5.80(+1.60%)
Oct 20, 2023 365.72 367.48 361.59 361.86 1,389,444 -2.94(-0.81%)
Oct 19, 2023 367.55 369.67 361.73 364.80 1,514,742 -2.75(-0.75%)
Oct 18, 2023 372.43 375.65 366.68 367.55 1,516,735 -5.95(-1.59%)
Oct 17, 2023 373.25 375.93 372.57 373.50 1,674,506 -0.50(-0.13%)
Oct 16, 2023 372.12 374.45 371.05 374.00 1,767,629 +3.00(+0.81%)
Oct 13, 2023 368.57 372.78 367.18 371.00 1,360,686 +3.00(+0.82%)
Oct 12, 2023 366.37 370.64 365.53 368.00 1,303,927 +2.75(+0.75%)
Oct 11, 2023 361.46 365.27 359.14 365.25 1,184,641 +4.68(+1.30%)
Oct 10, 2023 354.46 362.40 352.62 360.57 966,591 +5.37(+1.51%)
Oct 09, 2023 361.22 363.48 353.62 355.20 1,429,307 -5.42(-1.50%)
Oct 06, 2023 354.61 362.99 352.25 360.62 1,147,971 +5.48(+1.54%)
Oct 05, 2023 353.38 355.77 351.23 355.14 670,942 +2.17(+0.61%)
Oct 04, 2023 346.72 353.70 345.10 352.97 895,590 +7.82(+2.27%)
Oct 03, 2023 345.28 347.79 341.85 345.15 784,753 -2.74(-0.79%)
Oct 02, 2023 346.76 348.07 342.62 347.89 750,353 +0.15(+0.04%)
Sep 29, 2023 351.94 354.18 347.26 347.74 898,796 -4.76(-1.35%)
Sep 28, 2023 351.14 354.52 350.62 352.50 578,908 +2.84(+0.81%)
Sep 27, 2023 351.16 352.91 347.52 349.66 860,566 -2.03(-0.58%)
Sep 26, 2023 350.00 352.54 349.17 351.69 633,699 +1.02(+0.29%)
Sep 25, 2023 350.00 350.80 349.05 350.67 698,147 +1.14(+0.33%)
Sep 22, 2023 351.76 355.25 348.41 349.53 938,794 -4.75(-1.34%)
Sep 21, 2023 351.11 355.95 350.25 354.28 1,061,152 +1.97(+0.56%)
Sep 20, 2023 358.59 358.59 352.18 352.31 903,941 -5.95(-1.66%)
Sep 19, 2023 351.00 358.51 350.50 358.26 800,724 +6.26(+1.78%)
Sep 18, 2023 349.75 352.83 347.20 352.00 628,334 +3.10(+0.89%)
Sep 15, 2023 351.26 352.75 348.07 348.90 1,741,581 -0.52(-0.15%)
Sep 14, 2023 347.49 351.21 346.56 349.42 775,218 +2.58(+0.74%)
Sep 13, 2023 345.53 349.51 345.53 346.84 739,522 +0.29(+0.08%)
Sep 12, 2023 348.27 348.99 345.36 346.55 642,390 -0.67(-0.19%)
Sep 11, 2023 343.42 348.85 343.05 347.22 725,695 +4.17(+1.22%)
Sep 08, 2023 344.30 347.35 342.06 343.05 1,275,316 -0.91(-0.26%)
Sep 07, 2023 345.78 348.56 343.74 343.96 1,452,585 -0.36(-0.10%)
Sep 06, 2023 347.82 347.98 340.83 344.32 1,148,737 -3.94(-1.13%)
Sep 05, 2023 352.66 353.42 347.50 348.26 771,128 -2.84(-0.81%)
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.