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 (%)
Nov 30, 2017 144.19 146.10 143.94 144.29 1,667,643 +0.54(+0.38%)
Nov 29, 2017 147.01 148.34 142.44 143.75 1,313,862 -3.57(-2.42%)
Nov 28, 2017 148.86 149.00 146.05 147.32 1,116,860 -1.23(-0.83%)
Nov 27, 2017 146.84 149.29 146.72 148.55 1,197,667 +2.00(+1.36%)
Nov 24, 2017 146.08 147.90 146.04 146.55 660,987 -0.49(-0.33%)
Nov 22, 2017 145.42 147.39 144.81 147.04 906,988 +1.93(+1.33%)
Nov 21, 2017 145.71 146.36 143.50 145.11 1,501,124 +0.47(+0.32%)
Nov 20, 2017 146.92 147.46 143.43 144.64 1,451,615 -2.77(-1.88%)
Nov 17, 2017 147.70 148.79 146.65 147.41 903,595 -0.53(-0.36%)
Nov 16, 2017 148.77 150.33 147.75 147.94 1,372,689 -0.72(-0.48%)
Nov 15, 2017 147.29 151.75 146.30 148.66 1,086,600 +0.84(+0.57%)
Nov 14, 2017 147.40 149.05 145.42 147.82 1,209,146 -0.21(-0.14%)
Nov 13, 2017 147.44 148.73 146.25 148.03 743,628 -0.71(-0.48%)
Nov 10, 2017 148.26 149.27 146.10 148.74 861,047 +0.57(+0.38%)
Nov 09, 2017 146.26 148.17 144.32 148.17 1,132,350 +0.77(+0.52%)
Nov 08, 2017 151.51 152.00 146.69 147.40 1,191,898 -3.91(-2.58%)
Nov 07, 2017 149.03 151.34 148.32 151.31 1,384,975 +2.33(+1.56%)
Nov 06, 2017 148.17 150.59 146.83 148.98 1,608,296 -0.99(-0.66%)
Nov 03, 2017 143.05 150.08 142.99 149.97 1,884,899 +5.07(+3.50%)
Nov 02, 2017 142.01 146.51 142.01 144.90 2,049,975 +2.27(+1.59%)
Nov 01, 2017 147.35 147.35 142.39 142.63 2,412,596 -3.60(-2.46%)
Oct 31, 2017 149.34 149.34 141.82 146.23 2,457,065 -3.30(-2.21%)
Oct 30, 2017 149.71 152.80 148.87 149.53 1,750,533 -0.58(-0.39%)
Oct 27, 2017 141.41 150.15 141.02 150.11 2,747,621 +6.35(+4.42%)
Oct 26, 2017 144.88 147.43 139.05 143.76 3,735,337 -3.04(-2.07%)
Oct 25, 2017 150.08 151.09 146.08 146.80 2,388,866 -4.31(-2.85%)
Oct 24, 2017 151.06 152.87 148.34 151.11 1,829,565 +0.05(+0.03%)
Oct 23, 2017 155.32 155.35 150.68 151.06 1,552,169 -3.57(-2.31%)
Oct 20, 2017 154.97 155.85 152.60 154.63 1,320,895 +0.03(+0.02%)
Oct 19, 2017 154.57 155.79 152.42 154.60 1,309,420 -0.16(-0.10%)
Oct 18, 2017 155.29 158.04 154.02 154.76 1,050,665 -0.29(-0.19%)
Oct 17, 2017 154.55 156.00 154.02 155.05 795,374 +0.35(+0.23%)
Oct 16, 2017 153.11 157.78 153.10 154.70 2,328,423 +1.79(+1.17%)
Oct 13, 2017 155.00 155.49 152.68 152.91 930,281 -1.07(-0.69%)
Oct 12, 2017 152.93 154.85 152.84 153.98 1,535,039 -0.04(-0.03%)
Oct 11, 2017 153.85 154.64 151.65 154.02 1,757,612 -0.50(-0.32%)
Oct 10, 2017 155.19 156.23 153.50 154.52 1,055,522 -1.03(-0.66%)
Oct 09, 2017 155.85 157.29 154.46 155.55 1,142,475 +0.45(+0.29%)
Oct 06, 2017 152.43 156.46 152.31 155.10 1,551,110 +2.80(+1.84%)
Oct 05, 2017 153.09 153.57 151.01 152.30 1,273,734 -0.21(-0.14%)
Oct 04, 2017 152.26 153.82 151.36 152.51 970,185 +0.00(+0.00%)
Oct 03, 2017 152.21 152.99 150.18 152.51 995,007 +0.28(+0.18%)
Oct 02, 2017 151.23 153.17 150.12 152.23 2,057,693 +0.19(+0.12%)
Sep 29, 2017 151.21 152.34 149.18 152.04 1,500,162 +2.42(+1.62%)
Sep 28, 2017 148.60 150.99 147.60 149.62 2,111,073 +0.55(+0.37%)
Sep 27, 2017 148.86 150.98 147.30 149.07 2,112,346 +0.61(+0.41%)
Sep 26, 2017 149.85 150.82 148.00 148.46 1,762,039 -0.64(-0.43%)
Sep 25, 2017 151.19 152.79 148.77 149.10 1,741,161 -2.16(-1.43%)
Sep 22, 2017 151.54 152.07 148.58 151.26 1,269,855 -0.80(-0.53%)
Sep 21, 2017 153.22 153.29 151.69 152.06 808,169 -0.66(-0.43%)
Sep 20, 2017 153.29 155.14 151.51 152.72 1,931,404 -0.28(-0.18%)
Sep 19, 2017 153.27 154.09 151.60 153.00 1,428,257 -0.20(-0.13%)
Sep 18, 2017 153.59 155.11 151.79 153.20 1,386,918 -0.41(-0.27%)
Sep 15, 2017 153.86 155.95 152.64 153.61 3,112,907 +0.23(+0.15%)
Sep 14, 2017 156.05 156.56 152.88 153.38 1,460,691 -3.42(-2.18%)
Sep 13, 2017 156.79 157.95 155.70 156.80 994,981 -0.02(-0.01%)
Sep 12, 2017 156.65 157.79 155.49 156.82 800,813 -0.99(-0.63%)
Sep 11, 2017 161.05 161.46 155.33 157.81 1,519,516 -1.02(-0.64%)
Sep 08, 2017 158.83 161.44 157.38 158.83 1,064,745 -0.58(-0.36%)
Sep 07, 2017 157.08 159.68 155.52 159.41 1,235,994 +2.33(+1.48%)
Sep 06, 2017 159.50 160.80 156.91 157.08 1,328,406 -1.99(-1.25%)
Sep 05, 2017 161.37 161.67 157.00 159.07 1,327,015 -3.17(-1.95%)
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.