Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

321.37 +0.61 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 156.57 160.85 154.03 160.54 3,329,549 +4.25(+2.72%)
Aug 30, 2017 152.52 158.09 152.52 156.29 1,246,885 +3.40(+2.22%)
Aug 29, 2017 151.86 154.16 151.77 152.89 888,423 -0.51(-0.33%)
Aug 28, 2017 154.64 154.91 151.16 153.40 1,187,856 +0.13(+0.08%)
Aug 25, 2017 156.88 156.93 152.25 153.27 943,835 -2.81(-1.80%)
Aug 24, 2017 153.60 156.63 151.10 156.08 1,148,699 +2.83(+1.85%)
Aug 23, 2017 154.46 154.90 152.05 153.25 989,435 -2.23(-1.43%)
Aug 22, 2017 149.19 155.92 149.19 155.48 1,659,597 +6.47(+4.34%)
Aug 21, 2017 148.00 150.26 147.42 149.01 1,090,074 +0.88(+0.59%)
Aug 18, 2017 147.65 150.11 147.18 148.13 887,138 -0.41(-0.28%)
Aug 17, 2017 150.93 152.41 148.52 148.54 1,019,238 -2.83(-1.87%)
Aug 16, 2017 152.79 153.26 150.31 151.37 913,411 -1.35(-0.88%)
Aug 15, 2017 154.45 155.28 152.55 152.72 734,764 -1.77(-1.15%)
Aug 14, 2017 154.52 155.87 153.54 154.49 1,082,040 +0.71(+0.46%)
Aug 11, 2017 149.35 154.08 149.02 153.78 1,551,523 +5.24(+3.53%)
Aug 10, 2017 152.01 152.04 148.50 148.54 1,302,830 -4.04(-2.65%)
Aug 09, 2017 153.02 155.09 152.19 152.58 1,037,955 -0.68(-0.44%)
Aug 08, 2017 156.12 156.55 152.90 153.26 893,437 -3.21(-2.05%)
Aug 07, 2017 152.60 156.63 152.60 156.47 926,423 +1.93(+1.25%)
Aug 04, 2017 154.68 155.17 153.12 154.54 807,795 +0.51(+0.33%)
Aug 03, 2017 155.72 157.27 152.26 154.03 1,407,101 -3.52(-2.23%)
Aug 02, 2017 151.80 157.91 151.47 157.55 1,777,913 +4.35(+2.84%)
Aug 01, 2017 153.03 154.07 150.64 153.20 1,621,140 +1.38(+0.91%)
Jul 31, 2017 152.99 154.49 151.54 151.82 2,975,961 -2.33(-1.51%)
Jul 28, 2017 155.30 157.20 153.68 154.15 1,880,425 -2.04(-1.31%)
Jul 27, 2017 160.88 163.32 153.61 156.19 3,918,877 -7.23(-4.42%)
Jul 26, 2017 162.15 164.53 161.70 163.42 2,086,438 +1.45(+0.90%)
Jul 25, 2017 166.94 167.85 161.73 161.97 2,423,636 -4.14(-2.49%)
Jul 24, 2017 162.33 166.57 160.91 166.11 2,444,482 +2.94(+1.80%)
Jul 21, 2017 158.14 163.64 156.53 163.17 3,176,393 +3.84(+2.41%)
Jul 20, 2017 159.94 161.76 157.25 159.33 4,927,328 -0.36(-0.23%)
Jul 19, 2017 161.80 167.00 158.88 159.69 16,799,448 +27.53(+20.83%)
Jul 18, 2017 129.21 132.30 127.67 132.16 3,304,539 +2.95(+2.28%)
Jul 17, 2017 130.44 132.05 128.26 129.21 1,136,207 -1.78(-1.36%)
Jul 14, 2017 131.77 131.81 130.43 130.99 1,278,651 +0.07(+0.05%)
Jul 13, 2017 131.74 131.74 128.39 130.92 1,600,610 -0.52(-0.40%)
Jul 12, 2017 133.38 133.62 130.59 131.44 1,288,462 -0.73(-0.55%)
Jul 11, 2017 129.71 132.49 129.26 132.17 1,336,928 +3.51(+2.73%)
Jul 10, 2017 129.93 130.36 128.64 128.66 1,517,240 -1.69(-1.30%)
Jul 07, 2017 129.14 130.88 129.12 130.35 1,019,946 +1.89(+1.47%)
Jul 06, 2017 127.32 128.94 125.50 128.46 1,171,802 -0.54(-0.42%)
Jul 05, 2017 128.31 130.44 127.34 129.00 1,320,590 +0.77(+0.60%)
Jul 03, 2017 129.49 129.89 126.68 128.23 825,185 -0.64(-0.50%)
Jun 30, 2017 132.20 132.39 126.58 128.87 1,582,260 +1.63(+1.28%)
Jun 29, 2017 129.66 130.92 126.32 127.24 1,368,819 -3.87(-2.95%)
Jun 28, 2017 129.69 131.62 128.94 131.11 1,192,028 +1.88(+1.45%)
Jun 27, 2017 133.15 133.18 129.10 129.23 1,723,459 -4.18(-3.13%)
Jun 26, 2017 133.83 135.03 131.62 133.41 1,289,028 -0.09(-0.07%)
Jun 23, 2017 132.12 133.50 2,172,643 -2.03(-1.50%)
Jun 22, 2017 134.65 137.26 132.76 135.53 2,890,075 +0.70(+0.52%)
Jun 21, 2017 126.72 134.99 126.52 134.83 3,239,302 +8.50(+6.73%)
Jun 20, 2017 125.54 127.97 123.82 126.33 1,737,625 +0.75(+0.60%)
Jun 19, 2017 123.99 126.37 123.80 125.58 1,509,058 +2.44(+1.98%)
Jun 16, 2017 124.06 124.97 122.54 123.14 3,152,299 -0.90(-0.73%)
Jun 15, 2017 123.76 124.48 121.15 124.04 1,017,745 -0.67(-0.54%)
Jun 14, 2017 122.78 125.80 122.37 124.71 1,759,259 +2.22(+1.81%)
Jun 13, 2017 122.38 122.75 120.77 122.49 1,344,447 +0.14(+0.11%)
Jun 12, 2017 122.19 123.54 121.26 122.35 2,043,769 -0.31(-0.25%)
Jun 09, 2017 126.48 127.08 122.47 122.66 1,791,106 -3.25(-2.58%)
Jun 08, 2017 125.00 126.10 124.07 125.91 1,954,663 +0.92(+0.74%)
Jun 07, 2017 128.27 128.91 122.93 124.99 2,635,934 -2.73(-2.14%)
Jun 06, 2017 129.38 129.86 127.51 127.72 1,250,626 -2.45(-1.88%)
Jun 05, 2017 127.85 130.69 127.22 130.17 2,030,081 +0.27(+0.21%)
Jun 02, 2017 128.44 130.00 126.99 129.90 2,837,882 +2.74(+2.15%)
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.