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 (%)
Mar 31, 2004 9.685 9.700 9.270 9.420 340,900 -0.25(-2.59%)
Mar 30, 2004 9.470 9.680 9.330 9.670 332,900 +0.12(+1.26%)
Mar 29, 2004 9.280 9.700 9.230 9.550 554,300 +0.35(+3.80%)
Mar 26, 2004 9.420 9.540 9.150 9.200 478,900 -0.15(-1.60%)
Mar 25, 2004 8.910 9.710 8.870 9.350 932,100 +0.45(+5.06%)
Mar 24, 2004 9.110 9.250 8.820 8.900 610,500 -0.22(-2.41%)
Mar 23, 2004 9.290 9.300 8.900 9.120 523,800 +0.05(+0.55%)
Mar 22, 2004 9.370 9.390 8.890 9.070 792,000 -0.43(-4.53%)
Mar 19, 2004 9.920 9.920 9.490 9.500 570,800 -0.15(-1.55%)
Mar 18, 2004 9.500 9.820 9.390 9.650 715,900 +0.15(+1.58%)
Mar 17, 2004 9.600 9.920 9.470 9.500 922,000 +0.04(+0.42%)
Mar 16, 2004 9.740 9.940 9.270 9.460 909,700 -0.14(-1.46%)
Mar 15, 2004 10.14 10.19 9.590 9.600 816,600 -0.62(-6.07%)
Mar 12, 2004 10.09 10.44 10.00 10.22 560,200 +0.22(+2.20%)
Mar 11, 2004 10.19 10.55 9.990 10.00 822,700 -0.17(-1.67%)
Mar 10, 2004 10.47 10.88 10.15 10.17 797,900 -0.35(-3.33%)
Mar 09, 2004 11.10 11.15 10.47 10.52 850,000 -0.49(-4.45%)
Mar 08, 2004 11.47 11.50 10.84 11.01 592,100 -0.30(-2.65%)
Mar 05, 2004 11.15 11.51 11.09 11.31 533,100 -0.06(-0.53%)
Mar 04, 2004 10.97 11.40 10.97 11.37 673,100 +0.27(+2.43%)
Mar 03, 2004 11.05 11.17 10.80 11.10 654,700 -0.06(-0.54%)
Mar 02, 2004 10.96 11.23 10.91 11.16 775,300 +0.19(+1.73%)
Mar 01, 2004 11.41 11.41 10.96 10.97 752,200 -0.30(-2.66%)
Feb 27, 2004 11.51 11.57 11.12 11.27 846,400 -0.02(-0.18%)
Feb 26, 2004 11.15 11.32 11.00 11.29 755,600 +0.14(+1.26%)
Feb 25, 2004 11.00 11.31 10.80 11.15 1,143,800 +0.15(+1.36%)
Feb 24, 2004 10.78 11.27 10.46 11.00 2,006,400 +0.03(+0.27%)
Feb 23, 2004 12.15 12.20 10.90 10.97 10,779,500 +0.76(+7.44%)
Feb 20, 2004 10.69 10.69 10.09 10.21 1,321,000 -0.37(-3.50%)
Feb 19, 2004 11.10 11.32 10.49 10.58 801,500 -0.33(-3.02%)
Feb 18, 2004 10.90 11.15 10.87 10.91 1,076,000 +0.19(+1.77%)
Feb 17, 2004 10.26 10.90 10.26 10.72 1,469,600 +0.41(+3.98%)
Feb 13, 2004 10.07 10.45 10.06 10.31 757,600 +0.17(+1.68%)
Feb 12, 2004 10.17 10.35 10.05 10.14 639,100 -0.04(-0.39%)
Feb 11, 2004 10.15 10.30 10.02 10.18 610,300 +0.01(+0.10%)
Feb 10, 2004 9.800 10.26 9.700 10.17 811,600 +0.02(+0.20%)
Feb 09, 2004 9.690 10.19 9.650 10.15 624,500 +0.40(+4.10%)
Feb 06, 2004 9.550 9.770 9.480 9.750 623,600 +0.12(+1.25%)
Feb 05, 2004 9.580 9.740 9.450 9.630 559,500 +0.21(+2.23%)
Feb 04, 2004 9.640 9.740 9.400 9.420 920,400 -0.38(-3.88%)
Feb 03, 2004 9.310 9.830 9.280 9.800 960,300 +0.01(+0.10%)
Feb 02, 2004 9.760 10.09 9.720 9.790 847,000 -0.12(-1.21%)
Jan 30, 2004 10.00 10.19 9.740 9.910 372,600 -0.18(-1.78%)
Jan 29, 2004 10.09 10.20 9.690 10.09 527,500 -0.04(-0.35%)
Jan 28, 2004 9.950 10.23 9.880 10.12 1,044,600 +0.26(+2.58%)
Jan 27, 2004 10.44 10.51 9.800 9.870 852,400 -0.61(-5.82%)
Jan 26, 2004 10.21 10.52 10.07 10.48 609,900 +0.03(+0.29%)
Jan 23, 2004 10.44 10.49 10.28 10.45 529,000 +0.15(+1.46%)
Jan 22, 2004 10.28 10.55 10.14 10.30 860,200 +0.03(+0.29%)
Jan 21, 2004 9.860 10.76 9.830 10.27 957,300 +0.21(+2.09%)
Jan 20, 2004 10.35 10.36 9.700 10.06 1,077,700 +0.00(+0.00%)
Jan 16, 2004 9.830 10.15 9.750 10.06 1,125,400 +0.17(+1.72%)
Jan 15, 2004 9.490 10.08 9.380 9.890 877,422 +0.21(+2.17%)
Jan 14, 2004 9.600 9.710 9.480 9.680 419,589 +0.18(+1.89%)
Jan 13, 2004 9.580 9.600 9.450 9.500 1,144,775 +0.04(+0.42%)
Jan 12, 2004 10.02 10.29 9.450 9.460 1,646,824 -0.64(-6.34%)
Jan 09, 2004 10.11 10.70 10.01 10.10 970,448 -0.38(-3.63%)
Jan 08, 2004 10.40 10.56 10.29 10.48 388,860 +0.08(+0.77%)
Jan 07, 2004 10.13 10.43 9.900 10.40 739,191 +0.32(+3.17%)
Jan 06, 2004 10.09 10.36 10.04 10.08 619,400 -0.04(-0.40%)
Jan 05, 2004 10.55 10.68 10.10 10.12 910,800 -0.38(-3.62%)
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.