Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

417.30 -0.02 (-0.00%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 270.35 279.74 270.00 279.12 1,311,266 +9.16(+3.39%)
Aug 28, 2020 272.94 275.26 268.10 269.96 813,700 -4.38(-1.60%)
Aug 27, 2020 272.95 275.63 269.72 274.34 961,022 +3.05(+1.12%)
Aug 26, 2020 272.86 272.86 268.82 271.29 857,565 -1.06(-0.39%)
Aug 25, 2020 268.17 273.32 266.23 272.35 1,316,185 +4.92(+1.84%)
Aug 24, 2020 269.90 271.94 263.47 267.43 1,037,346 -3.85(-1.42%)
Aug 21, 2020 271.73 273.11 267.99 271.28 1,064,100 -0.15(-0.06%)
Aug 20, 2020 270.67 272.09 268.60 271.43 1,117,715 +1.36(+0.50%)
Aug 19, 2020 270.85 273.99 269.53 270.07 996,528 -1.24(-0.46%)
Aug 18, 2020 275.00 275.00 269.26 271.31 887,147 -2.53(-0.92%)
Aug 17, 2020 267.90 274.17 267.84 273.84 985,024 +6.55(+2.45%)
Aug 14, 2020 268.29 269.95 265.80 267.29 1,008,400 +0.14(+0.05%)
Aug 13, 2020 270.06 272.73 266.87 267.15 979,203 -3.70(-1.37%)
Aug 12, 2020 263.08 271.35 262.87 270.85 1,262,595 +8.99(+3.43%)
Aug 11, 2020 266.00 267.99 261.30 261.86 1,370,330 -6.87(-2.56%)
Aug 10, 2020 271.58 272.29 265.09 268.73 1,186,727 -4.26(-1.56%)
Aug 07, 2020 273.48 277.20 269.95 272.99 1,005,900 -0.35(-0.13%)
Aug 06, 2020 269.30 273.88 268.58 273.34 1,142,340 +0.11(+0.04%)
Aug 05, 2020 275.41 275.75 271.16 273.23 1,329,884 -1.77(-0.64%)
Aug 04, 2020 279.23 280.57 274.03 275.00 1,286,550 -4.52(-1.62%)
Aug 03, 2020 274.20 280.59 274.00 279.52 1,716,271 +7.52(+2.76%)
Jul 31, 2020 278.88 283.00 268.25 272.00 2,983,900 -7.40(-2.65%)
Jul 30, 2020 275.08 282.28 274.66 279.40 1,537,190 +0.68(+0.24%)
Jul 29, 2020 280.28 281.59 278.09 278.72 1,090,533 +0.20(+0.07%)
Jul 28, 2020 283.83 284.59 278.14 278.52 1,098,626 -5.69(-2.00%)
Jul 27, 2020 280.84 285.57 277.68 284.21 1,485,107 +5.72(+2.05%)
Jul 24, 2020 281.78 282.64 276.50 278.49 1,837,700 -5.97(-2.10%)
Jul 23, 2020 291.33 291.99 283.32 284.46 1,310,044 -6.77(-2.32%)
Jul 22, 2020 293.56 293.56 286.46 291.23 846,259 -0.17(-0.06%)
Jul 21, 2020 300.65 301.14 290.96 291.40 1,515,296 -11.70(-3.86%)
Jul 20, 2020 296.48 304.00 292.69 303.10 1,256,143 +8.57(+2.91%)
Jul 17, 2020 291.53 294.67 289.28 294.53 1,072,100 +3.97(+1.37%)
Jul 16, 2020 292.01 293.33 284.69 290.56 903,481 -4.55(-1.54%)
Jul 15, 2020 292.76 295.35 290.20 295.11 1,127,002 +1.28(+0.44%)
Jul 14, 2020 283.14 294.72 279.12 293.83 1,737,507 +9.01(+3.16%)
Jul 13, 2020 293.05 296.85 283.85 284.82 1,667,387 -9.63(-3.27%)
Jul 10, 2020 293.95 295.00 290.86 294.45 911,400 -0.95(-0.32%)
Jul 09, 2020 295.52 297.79 290.05 295.40 1,107,003 -0.60(-0.20%)
Jul 08, 2020 300.05 301.65 292.13 296.00 1,500,358 -3.06(-1.02%)
Jul 07, 2020 292.30 306.08 291.45 299.06 1,624,908 +7.75(+2.66%)
Jul 06, 2020 294.36 295.00 289.63 291.31 1,341,952 +0.21(+0.07%)
Jul 02, 2020 288.52 293.95 287.45 291.10 1,101,700 +4.82(+1.68%)
Jul 01, 2020 290.50 291.66 283.79 286.28 1,752,378 -4.03(-1.39%)
Jun 30, 2020 287.68 292.37 283.00 290.31 2,171,945 +5.13(+1.80%)
Jun 29, 2020 286.95 287.65 280.89 285.18 1,452,640 -0.96(-0.34%)
Jun 26, 2020 292.68 293.00 284.74 286.14 1,895,400 -9.01(-3.05%)
Jun 25, 2020 292.38 295.36 288.83 295.15 1,188,801 +3.97(+1.36%)
Jun 24, 2020 294.93 297.71 288.90 291.18 1,622,145 -4.62(-1.56%)
Jun 23, 2020 294.06 299.21 293.31 295.80 1,571,279 +2.60(+0.89%)
Jun 22, 2020 294.00 295.00 287.80 293.20 1,592,277 -0.07(-0.02%)
Jun 19, 2020 280.30 295.54 280.30 293.27 4,085,200 +14.08(+5.04%)
Jun 18, 2020 279.40 282.22 275.93 279.19 1,371,944 -0.90(-0.32%)
Jun 17, 2020 273.88 282.76 273.77 280.09 1,645,354 +6.32(+2.31%)
Jun 16, 2020 270.43 275.69 268.22 273.77 1,557,392 +6.00(+2.24%)
Jun 15, 2020 264.77 268.52 262.24 267.77 1,385,511 -0.79(-0.29%)
Jun 12, 2020 268.12 271.39 262.30 268.56 1,530,100 +4.67(+1.77%)
Jun 11, 2020 275.56 276.36 263.67 263.89 1,831,187 -10.45(-3.81%)
Jun 10, 2020 275.76 277.90 271.81 274.34 1,600,083 +3.49(+1.29%)
Jun 09, 2020 267.28 275.14 265.09 270.85 2,687,430 +5.84(+2.20%)
Jun 08, 2020 264.05 265.84 261.28 265.01 2,088,650 -0.68(-0.26%)
Jun 05, 2020 270.82 271.68 262.55 265.69 2,753,400 -7.13(-2.61%)
Jun 04, 2020 274.27 279.29 270.76 272.82 1,603,932 -4.19(-1.51%)
Jun 03, 2020 283.72 283.80 274.06 277.01 1,782,963 -7.26(-2.55%)
Jun 02, 2020 283.92 286.18 278.66 284.27 1,600,761 -2.37(-0.83%)
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.