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 (%)
Sep 28, 2012 55.58 56.88 55.05 55.89 1,595,120 +0.23(+0.41%)
Sep 27, 2012 54.73 56.03 54.19 55.66 1,485,233 +0.89(+1.63%)
Sep 26, 2012 56.13 56.46 54.62 54.77 1,937,147 -1.49(-2.66%)
Sep 25, 2012 58.99 59.05 56.11 56.26 2,383,104 -2.46(-4.19%)
Sep 24, 2012 59.00 59.98 58.26 58.72 2,330,321 -0.32(-0.54%)
Sep 21, 2012 58.19 59.50 57.49 59.04 3,616,252 +0.91(+1.57%)
Sep 20, 2012 57.58 58.77 57.01 58.13 1,227,514 +0.23(+0.40%)
Sep 19, 2012 57.51 58.13 57.03 57.90 1,219,393 +0.45(+0.78%)
Sep 18, 2012 57.33 58.15 56.99 57.45 1,085,605 -0.09(-0.16%)
Sep 17, 2012 57.50 57.98 57.23 57.54 1,204,219 -0.54(-0.93%)
Sep 14, 2012 56.32 58.22 56.32 58.08 1,482,109 +1.87(+3.33%)
Sep 13, 2012 55.98 57.08 55.17 56.21 1,416,307 +0.47(+0.84%)
Sep 12, 2012 56.37 56.74 55.28 55.74 840,630 -0.31(-0.55%)
Sep 11, 2012 56.63 56.64 55.66 56.05 829,425 -0.59(-1.04%)
Sep 10, 2012 57.71 57.99 56.40 56.64 632,260 -0.46(-0.81%)
Sep 07, 2012 57.27 57.58 56.31 57.10 908,890 -0.34(-0.59%)
Sep 06, 2012 55.05 57.92 54.81 57.44 1,876,162 +2.45(+4.46%)
Sep 05, 2012 54.43 55.49 54.06 54.99 1,654,418 +0.46(+0.84%)
Sep 04, 2012 53.30 54.86 52.63 54.53 1,365,704 +1.20(+2.25%)
Aug 31, 2012 53.73 54.27 52.73 53.33 890,257 +0.05(+0.09%)
Aug 30, 2012 53.21 53.80 52.93 53.28 1,216,249 -0.04(-0.08%)
Aug 29, 2012 54.00 54.67 52.79 53.32 2,158,004 -0.19(-0.36%)
Aug 27, 2012 53.86 54.50 53.18 53.51 1,331,967 -0.05(-0.09%)
Aug 24, 2012 53.99 54.81 53.46 53.56 1,031,546 -0.31(-0.58%)
Aug 23, 2012 54.51 54.66 53.57 53.87 1,084,446 -0.80(-1.46%)
Aug 22, 2012 54.53 55.20 54.29 54.67 1,427,308 +0.04(+0.07%)
Aug 21, 2012 54.83 55.38 54.07 54.63 1,320,646 -0.25(-0.46%)
Aug 20, 2012 54.62 54.93 53.75 54.88 1,113,928 +0.10(+0.18%)
Aug 17, 2012 54.70 55.09 54.26 54.78 1,270,739 +0.30(+0.55%)
Aug 16, 2012 54.22 57.13 54.08 54.48 2,680,862 +0.06(+0.11%)
Aug 15, 2012 53.40 54.74 53.26 54.42 1,495,323 +0.89(+1.66%)
Aug 14, 2012 51.62 54.42 51.62 53.53 2,171,176 +2.11(+4.10%)
Aug 13, 2012 51.44 51.90 50.80 51.42 810,168 -0.24(-0.46%)
Aug 10, 2012 51.26 52.20 51.14 51.66 975,907 +0.15(+0.29%)
Aug 09, 2012 50.71 52.18 50.71 51.51 1,391,690 +0.70(+1.38%)
Aug 08, 2012 51.88 52.28 50.48 50.81 1,221,045 -0.70(-1.36%)
Aug 07, 2012 52.30 52.31 51.19 51.51 1,465,770 -0.43(-0.83%)
Aug 06, 2012 49.70 52.37 49.39 51.94 2,539,822 +2.60(+5.27%)
Aug 03, 2012 50.20 50.66 49.23 49.34 3,226,418 -0.28(-0.56%)
Aug 02, 2012 50.00 50.79 49.28 49.62 3,082,420 +0.46(+0.94%)
Aug 01, 2012 48.63 50.22 48.30 49.16 2,132,845 +0.65(+1.34%)
Jul 31, 2012 49.77 50.54 46.03 48.51 5,347,403 -1.45(-2.90%)
Jul 30, 2012 49.50 50.49 49.50 49.96 2,222,989 +0.64(+1.30%)
Jul 27, 2012 50.23 50.99 49.02 49.32 2,350,505 +0.24(+0.49%)
Jul 26, 2012 49.61 49.94 48.62 49.08 1,108,716 +0.00(+0.00%)
Jul 25, 2012 48.35 49.39 48.10 49.08 1,793,237 +0.71(+1.48%)
Jul 24, 2012 49.73 50.00 48.10 48.37 1,854,208 -1.41(-2.82%)
Jul 23, 2012 50.67 50.67 49.22 49.77 1,665,489 -1.50(-2.93%)
Jul 20, 2012 52.23 52.40 51.21 51.27 2,062,959 -0.83(-1.59%)
Jul 19, 2012 53.53 53.58 51.64 52.10 1,684,296 -1.51(-2.82%)
Jul 18, 2012 52.66 53.87 52.49 53.61 1,537,985 +0.90(+1.71%)
Jul 17, 2012 52.45 53.32 51.90 52.71 1,348,426 +0.31(+0.59%)
Jul 16, 2012 52.65 53.71 51.56 52.40 2,034,259 -1.15(-2.15%)
Jul 13, 2012 52.99 53.73 52.88 53.55 1,152,633 +0.61(+1.15%)
Jul 12, 2012 52.40 53.88 51.86 52.94 1,690,176 +0.18(+0.34%)
Jul 11, 2012 54.39 54.73 52.55 52.76 1,884,361 -1.40(-2.58%)
Jul 10, 2012 54.58 55.23 53.99 54.16 2,016,926 +0.02(+0.04%)
Jul 09, 2012 55.45 55.59 53.89 54.14 1,874,040 -0.52(-0.95%)
Jul 06, 2012 55.53 55.77 54.13 54.66 1,345,183 -0.85(-1.53%)
Jul 05, 2012 55.51 56.03 55.31 55.51 1,647,583 +0.05(+0.09%)
Jul 03, 2012 55.63 56.00 54.43 55.46 1,109,984 -0.10(-0.18%)
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.