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 (%)
Feb 28, 2011 44.92 46.75 44.34 46.67 3,279,609 +1.83(+4.08%)
Feb 25, 2011 43.62 44.98 43.31 44.84 2,379,542 +1.26(+2.89%)
Feb 24, 2011 43.70 43.97 43.24 43.58 3,033,439 -0.39(-0.89%)
Feb 23, 2011 43.60 44.68 42.71 43.97 16,568,692 +5.75(+15.04%)
Feb 22, 2011 38.74 39.15 38.00 38.22 1,776,258 -0.94(-2.40%)
Feb 18, 2011 39.76 39.77 38.95 39.16 2,123,957 -0.69(-1.73%)
Feb 17, 2011 39.50 39.99 39.40 39.85 945,609 +0.20(+0.50%)
Feb 16, 2011 39.44 40.15 39.10 39.65 1,746,241 +0.16(+0.41%)
Feb 15, 2011 38.77 39.51 38.76 39.49 1,350,492 +0.52(+1.33%)
Feb 14, 2011 38.40 39.03 38.40 38.97 942,118 +0.51(+1.33%)
Feb 11, 2011 38.13 38.52 37.77 38.46 1,670,881 +0.30(+0.79%)
Feb 10, 2011 38.07 38.84 38.07 38.16 1,120,922 +0.03(+0.08%)
Feb 09, 2011 38.40 38.59 38.07 38.13 849,698 -0.35(-0.91%)
Feb 08, 2011 38.76 39.07 38.13 38.48 1,737,847 +0.15(+0.39%)
Feb 07, 2011 39.02 39.20 38.20 38.33 2,090,880 -1.13(-2.86%)
Feb 04, 2011 38.88 39.92 38.51 39.46 2,939,478 +0.66(+1.70%)
Feb 03, 2011 38.51 39.10 38.50 38.80 2,416,634 -0.17(-0.44%)
Feb 02, 2011 38.93 39.68 38.90 38.97 2,114,258 +0.12(+0.31%)
Feb 01, 2011 39.15 39.50 38.83 38.85 1,990,918 -0.04(-0.10%)
Jan 31, 2011 38.94 39.16 38.34 38.89 2,495,490 -0.12(-0.31%)
Jan 28, 2011 39.86 40.44 38.66 39.01 2,319,757 -0.38(-0.96%)
Jan 27, 2011 39.75 40.04 39.23 39.39 1,924,092 -0.36(-0.91%)
Jan 26, 2011 40.36 40.63 39.57 39.75 1,913,454 -0.45(-1.12%)
Jan 25, 2011 40.30 40.88 40.00 40.20 1,479,682 -0.23(-0.57%)
Jan 24, 2011 40.00 40.62 39.78 40.43 1,613,337 +0.37(+0.92%)
Jan 21, 2011 39.94 40.12 39.70 40.06 2,075,076 +0.16(+0.40%)
Jan 20, 2011 39.34 40.12 39.23 39.90 1,790,016 +0.45(+1.14%)
Jan 19, 2011 39.92 39.97 39.20 39.45 2,623,805 -0.55(-1.37%)
Jan 18, 2011 39.46 40.11 39.46 40.00 2,977,206 +0.58(+1.47%)
Jan 14, 2011 38.56 39.42 38.32 39.42 3,006,503 +0.87(+2.26%)
Jan 13, 2011 37.31 38.55 37.19 38.55 2,430,994 +1.34(+3.60%)
Jan 12, 2011 37.04 37.28 36.59 37.21 1,253,109 +0.42(+1.14%)
Jan 11, 2011 37.66 37.85 36.52 36.79 2,442,111 +0.50(+1.38%)
Jan 10, 2011 35.95 36.54 35.71 36.29 2,163,216 +0.13(+0.36%)
Jan 07, 2011 36.26 36.36 35.72 36.16 1,462,799 -0.04(-0.11%)
Jan 06, 2011 36.60 36.80 36.18 36.20 1,548,805 -0.64(-1.74%)
Jan 05, 2011 35.56 37.07 35.56 36.84 2,866,771 +1.35(+3.80%)
Jan 04, 2011 36.02 36.22 35.32 35.49 1,229,249 -0.50(-1.39%)
Jan 03, 2011 35.20 36.23 35.19 35.99 1,752,821 +0.96(+2.74%)
Dec 31, 2010 35.37 35.44 34.97 35.03 938,566 -0.31(-0.88%)
Dec 30, 2010 35.25 35.49 35.22 35.34 630,062 -0.13(-0.37%)
Dec 29, 2010 35.34 36.04 35.28 35.47 1,055,821 +0.21(+0.60%)
Dec 28, 2010 35.26 35.45 35.07 35.26 818,706 +0.00(+0.00%)
Dec 27, 2010 35.32 35.47 34.69 35.26 1,004,553 -0.13(-0.37%)
Dec 23, 2010 35.06 35.56 34.89 35.39 1,438,716 +0.28(+0.80%)
Dec 22, 2010 35.84 35.98 34.89 35.11 2,455,400 -1.21(-3.33%)
Dec 21, 2010 35.58 36.40 35.46 36.32 1,561,173 +0.76(+2.14%)
Dec 20, 2010 35.75 35.83 35.20 35.56 1,367,872 +0.11(+0.31%)
Dec 17, 2010 34.53 35.73 34.31 35.45 3,247,226 +0.86(+2.49%)
Dec 16, 2010 34.31 34.82 34.18 34.59 948,697 +0.21(+0.61%)
Dec 15, 2010 34.17 34.70 34.09 34.38 1,629,923 +0.18(+0.53%)
Dec 14, 2010 34.04 34.35 33.98 34.20 984,441 +0.25(+0.74%)
Dec 13, 2010 34.25 34.39 33.72 33.95 1,315,914 -0.18(-0.53%)
Dec 10, 2010 33.30 34.54 33.28 34.13 2,595,586 +0.96(+2.90%)
Dec 09, 2010 32.58 33.24 32.08 33.17 2,639,700 +0.74(+2.27%)
Dec 08, 2010 33.15 33.44 32.28 32.43 1,933,192 -0.66(-1.99%)
Dec 07, 2010 33.58 33.77 33.00 33.09 2,138,244 -0.01(-0.03%)
Dec 06, 2010 33.40 33.58 33.02 33.10 1,717,657 -0.39(-1.16%)
Dec 03, 2010 33.37 33.66 33.11 33.49 4,680,080 +0.12(+0.36%)
Dec 02, 2010 33.40 33.54 33.15 33.37 1,805,424 -0.09(-0.27%)
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.