Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

296.30 +6.76 (+2.33%)
Streaming Delayed Price Updated: 11:22 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 184.40 184.40 184.40 0 -1.63(-0.88%)
Aug 30, 2018 185.00 186.19 184.37 186.03 968,908 +1.17(+0.63%)
Aug 29, 2018 180.90 186.44 180.90 184.86 1,277,514 +3.99(+2.21%)
Aug 28, 2018 180.36 182.22 178.83 180.87 1,257,611 +1.55(+0.86%)
Aug 27, 2018 177.98 179.64 177.60 179.32 825,637 +2.48(+1.40%)
Aug 24, 2018 176.45 177.28 175.10 176.84 905,100 +0.82(+0.47%)
Aug 23, 2018 177.72 177.72 174.60 176.02 681,036 -1.70(-0.96%)
Aug 22, 2018 176.81 178.22 176.02 177.72 616,391 +0.86(+0.49%)
Aug 21, 2018 175.74 178.43 175.04 176.86 919,481 +1.15(+0.65%)
Aug 20, 2018 176.62 176.83 173.62 175.71 946,746 -0.37(-0.21%)
Aug 17, 2018 174.66 177.00 173.59 176.08 981,700 +1.12(+0.64%)
Aug 16, 2018 174.18 176.28 173.09 174.96 732,505 +1.96(+1.13%)
Aug 15, 2018 174.38 175.65 171.81 173.00 907,510 -2.93(-1.67%)
Aug 14, 2018 175.31 177.30 175.31 175.93 566,678 +0.88(+0.50%)
Aug 13, 2018 175.13 176.15 174.18 175.05 810,394 +0.23(+0.13%)
Aug 10, 2018 174.41 175.96 173.86 174.82 568,000 -0.23(-0.13%)
Aug 09, 2018 175.74 177.45 174.95 175.05 837,042 -0.25(-0.14%)
Aug 08, 2018 177.25 178.40 175.25 175.30 903,526 -2.21(-1.25%)
Aug 07, 2018 175.94 178.00 175.48 177.51 1,097,654 +2.60(+1.49%)
Aug 06, 2018 175.55 175.99 173.25 174.91 761,473 +0.37(+0.21%)
Aug 03, 2018 174.20 178.09 173.75 174.54 1,117,900 -3.35(-1.88%)
Aug 02, 2018 174.59 179.86 173.51 177.89 1,684,292 +0.02(+0.01%)
Aug 01, 2018 175.26 177.93 174.04 177.87 1,384,463 +2.82(+1.61%)
Jul 31, 2018 175.05 175.74 173.58 175.05 1,529,430 +0.63(+0.36%)
Jul 30, 2018 170.65 175.34 169.97 174.42 1,534,172 +2.32(+1.35%)
Jul 27, 2018 175.18 176.28 169.52 172.10 1,392,000 -3.77(-2.14%)
Jul 26, 2018 178.85 170.00 175.87 2,400,476 -0.94(-0.53%)
Jul 25, 2018 174.78 177.42 173.99 176.81 1,569,933 +1.93(+1.10%)
Jul 24, 2018 178.44 178.67 174.39 174.88 1,704,971 -1.66(-0.94%)
Jul 23, 2018 176.38 178.67 177.40 176.54 1,388,700 -0.86(-0.48%)
Jul 20, 2018 180.12 180.14 176.71 177.40 1,666,374 -2.72(-1.51%)
Jul 19, 2018 180.13 180.93 178.52 180.12 1,080,486 -1.01(-0.56%)
Jul 18, 2018 182.00 182.34 180.58 181.13 1,138,482 -1.46(-0.80%)
Jul 17, 2018 180.58 183.39 179.82 182.59 1,133,302 +1.37(+0.76%)
Jul 16, 2018 179.85 182.41 179.55 181.22 1,961,482 +0.72(+0.40%)
Jul 13, 2018 181.60 180.50 1,458,674 +2.23(+1.25%)
Jul 12, 2018 175.02 178.33 175.02 178.27 1,181,060 +3.26(+1.86%)
Jul 11, 2018 173.83 175.69 173.00 175.01 1,618,156 -0.10(-0.06%)
Jul 10, 2018 174.91 175.71 172.95 175.11 1,599,998 +0.95(+0.55%)
Jul 09, 2018 174.37 174.62 172.52 174.16 1,334,696 +0.71(+0.41%)
Jul 06, 2018 170.00 173.64 169.42 173.45 1,518,916 +3.96(+2.34%)
Jul 05, 2018 168.38 169.95 166.71 169.49 1,135,363 +1.76(+1.05%)
Jul 03, 2018 167.73 167.73 167.73 0 -1.88(-1.11%)
Jul 02, 2018 168.40 169.66 165.00 169.61 2,283,604 -0.35(-0.21%)
Jun 29, 2018 172.00 169.96 6,716,387 +22.37(+15.16%)
Jun 28, 2018 147.79 148.52 145.37 147.59 1,366,771 +0.09(+0.06%)
Jun 27, 2018 151.76 151.90 147.22 147.50 2,075,364 -4.00(-2.64%)
Jun 26, 2018 154.41 155.50 151.01 151.50 1,813,922 -3.26(-2.11%)
Jun 25, 2018 158.72 160.17 152.91 154.76 1,491,803 -4.43(-2.78%)
Jun 22, 2018 157.09 160.28 155.76 159.19 2,203,490 +2.62(+1.67%)
Jun 21, 2018 157.88 157.88 155.64 156.57 835,370 -1.06(-0.67%)
Jun 20, 2018 154.46 158.19 153.75 157.63 1,320,749 +3.13(+2.03%)
Jun 19, 2018 155.08 149.67 154.50 1,551,161 +2.81(+1.85%)
Jun 18, 2018 153.90 153.97 151.41 151.69 1,371,721 -3.33(-2.15%)
Jun 15, 2018 154.99 154.99 155.02 2,890,161 +0.03(+0.02%)
Jun 14, 2018 152.44 155.59 152.00 154.99 1,384,511 +3.05(+2.01%)
Jun 13, 2018 151.11 153.39 150.53 151.94 1,307,687 +0.95(+0.63%)
Jun 12, 2018 148.88 151.73 148.17 150.99 1,539,661 +2.36(+1.59%)
Jun 11, 2018 150.67 151.28 147.43 148.63 1,460,342 -1.92(-1.28%)
Jun 08, 2018 145.98 151.26 145.98 150.55 1,791,147 +4.80(+3.29%)
Jun 07, 2018 147.10 149.69 145.56 145.75 2,183,181 -0.22(-0.15%)
Jun 06, 2018 145.72 146.95 144.07 145.97 3,087,528 +0.25(+0.17%)
Jun 05, 2018 149.71 150.40 144.14 145.72 2,957,840 -3.93(-2.63%)
Jun 04, 2018 152.05 153.00 148.20 149.65 2,577,951 -2.40(-1.58%)
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.