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

Vertex Pharmaceuticals (NQ: VRTX )

393.10 -1.07 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2004 10.70 10.95 10.56 10.88 447,000 +0.13(+1.21%)
Oct 28, 2004 10.49 10.87 10.47 10.75 485,300 +0.30(+2.87%)
Oct 27, 2004 10.26 10.60 10.14 10.45 760,700 +0.36(+3.57%)
Oct 26, 2004 10.17 10.33 9.910 10.09 810,600 -0.14(-1.37%)
Oct 25, 2004 9.850 10.36 9.790 10.23 458,300 +0.22(+2.20%)
Oct 22, 2004 10.56 10.62 10.01 10.01 417,000 -0.39(-3.75%)
Oct 21, 2004 10.44 10.54 10.15 10.40 554,500 -0.07(-0.67%)
Oct 20, 2004 10.21 10.50 10.08 10.47 412,500 +0.23(+2.25%)
Oct 19, 2004 10.49 10.57 10.22 10.24 534,400 -0.21(-2.01%)
Oct 18, 2004 10.48 10.56 10.19 10.45 500,400 +0.13(+1.26%)
Oct 15, 2004 10.37 10.51 10.10 10.32 872,400 +0.14(+1.38%)
Oct 14, 2004 10.05 10.28 9.990 10.18 571,200 +0.09(+0.89%)
Oct 13, 2004 10.58 10.62 10.06 10.09 727,300 -0.48(-4.54%)
Oct 12, 2004 10.81 10.94 10.53 10.57 484,100 -0.47(-4.26%)
Oct 11, 2004 10.72 11.05 10.72 11.04 256,000 +0.29(+2.70%)
Oct 08, 2004 11.04 11.15 10.70 10.75 468,600 -0.30(-2.71%)
Oct 07, 2004 11.57 11.57 10.97 11.05 803,500 -0.56(-4.82%)
Oct 06, 2004 11.09 11.73 10.77 11.61 1,151,700 +0.49(+4.41%)
Oct 05, 2004 10.86 11.12 10.80 11.12 1,045,200 +0.22(+2.02%)
Oct 04, 2004 10.50 10.91 10.35 10.90 767,900 +0.31(+2.93%)
Oct 01, 2004 10.50 10.75 10.37 10.59 1,163,400 +0.09(+0.86%)
Sep 30, 2004 10.04 10.60 9.910 10.50 823,200 +0.52(+5.21%)
Sep 29, 2004 9.820 10.04 9.770 9.980 407,300 +0.07(+0.71%)
Sep 28, 2004 9.780 9.930 9.660 9.910 492,200 +0.26(+2.69%)
Sep 27, 2004 9.840 9.870 9.620 9.650 345,200 -0.19(-1.93%)
Sep 24, 2004 10.04 10.10 9.840 9.840 231,800 -0.19(-1.89%)
Sep 23, 2004 9.970 10.21 9.950 10.03 207,100 -0.01(-0.10%)
Sep 22, 2004 10.48 10.53 9.990 10.04 499,000 -0.52(-4.92%)
Sep 21, 2004 10.38 10.58 10.36 10.56 666,200 +0.15(+1.44%)
Sep 20, 2004 10.89 10.89 10.20 10.41 659,200 -0.47(-4.32%)
Sep 17, 2004 10.81 10.88 10.59 10.88 1,100,900 +0.32(+3.03%)
Sep 16, 2004 10.56 10.70 10.47 10.56 568,700 +0.00(+0.00%)
Sep 15, 2004 10.19 10.77 10.05 10.56 2,575,500 +0.46(+4.55%)
Sep 14, 2004 10.72 10.75 9.900 10.10 2,947,300 -0.70(-6.48%)
Sep 13, 2004 10.69 10.80 10.56 10.80 407,200 +0.05(+0.47%)
Sep 10, 2004 10.43 10.75 10.25 10.75 246,800 +0.34(+3.27%)
Sep 09, 2004 10.22 10.45 10.16 10.41 297,500 +0.16(+1.56%)
Sep 08, 2004 10.37 10.49 10.05 10.25 560,400 -0.09(-0.87%)
Sep 07, 2004 10.24 10.49 10.10 10.34 293,700 +0.09(+0.88%)
Sep 03, 2004 10.27 10.48 10.12 10.25 341,400 -0.09(-0.87%)
Sep 02, 2004 9.910 10.38 9.910 10.34 386,600 +0.15(+1.47%)
Sep 01, 2004 9.780 10.27 9.510 10.19 598,400 +0.46(+4.73%)
Aug 31, 2004 9.660 9.850 9.300 9.730 493,100 +0.06(+0.62%)
Aug 30, 2004 9.890 9.920 9.510 9.670 271,700 -0.29(-2.91%)
Aug 27, 2004 9.750 10.05 9.690 9.960 298,900 +0.20(+2.05%)
Aug 26, 2004 10.02 10.04 9.760 9.760 224,900 -0.24(-2.40%)
Aug 25, 2004 9.770 10.00 9.600 10.00 379,400 +0.29(+2.99%)
Aug 24, 2004 9.910 10.04 9.640 9.710 303,900 -0.11(-1.12%)
Aug 23, 2004 9.940 10.17 9.800 9.820 746,300 -0.12(-1.21%)
Aug 20, 2004 9.460 9.940 9.260 9.940 513,500 +0.54(+5.74%)
Aug 19, 2004 9.400 9.550 9.240 9.400 405,700 -0.05(-0.53%)
Aug 18, 2004 8.970 9.580 8.950 9.450 615,600 +0.45(+5.00%)
Aug 17, 2004 9.250 9.400 8.930 9.000 935,900 -0.26(-2.81%)
Aug 16, 2004 8.560 9.480 8.560 9.260 527,300 +0.67(+7.80%)
Aug 13, 2004 8.750 8.850 8.460 8.590 308,100 -0.21(-2.39%)
Aug 12, 2004 8.760 8.840 8.350 8.800 473,100 -0.04(-0.45%)
Aug 11, 2004 8.520 8.910 8.220 8.840 613,300 +0.33(+3.88%)
Aug 10, 2004 8.200 8.510 8.060 8.510 416,000 +0.34(+4.16%)
Aug 09, 2004 8.350 8.470 8.090 8.170 438,900 -0.20(-2.39%)
Aug 06, 2004 8.500 8.540 8.300 8.370 537,200 -0.23(-2.67%)
Aug 05, 2004 8.950 9.010 8.550 8.600 338,200 -0.41(-4.55%)
Aug 04, 2004 8.700 9.100 8.630 9.010 422,500 +0.21(+2.39%)
Aug 03, 2004 8.830 9.020 8.750 8.800 574,300 -0.11(-1.23%)
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.