Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

416.56 -0.75 (-0.18%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 168.00 171.29 167.61 169.42 1,470,435 +2.68(+1.61%)
Sep 27, 2019 170.29 170.54 165.53 166.74 1,206,300 -2.81(-1.66%)
Sep 26, 2019 172.05 172.05 167.43 169.55 1,602,849 -1.95(-1.14%)
Sep 25, 2019 172.31 173.49 170.56 171.50 956,069 -1.02(-0.59%)
Sep 24, 2019 176.32 177.78 171.03 172.52 778,452 -3.36(-1.91%)
Sep 23, 2019 178.23 179.01 175.77 175.88 825,027 -2.24(-1.26%)
Sep 20, 2019 177.01 179.55 175.58 178.12 1,773,900 +1.98(+1.12%)
Sep 19, 2019 174.48 176.70 173.60 176.14 784,800 +1.62(+0.93%)
Sep 18, 2019 176.01 176.49 171.96 174.52 1,186,280 -1.48(-0.84%)
Sep 17, 2019 173.02 177.82 173.02 176.00 1,165,874 -1.55(-0.87%)
Sep 16, 2019 173.89 178.09 173.13 177.55 959,003 +2.61(+1.49%)
Sep 13, 2019 173.16 175.79 172.45 174.94 1,216,300 +2.49(+1.44%)
Sep 12, 2019 174.39 175.45 172.00 172.45 874,480 -0.66(-0.38%)
Sep 11, 2019 171.19 173.61 170.90 173.11 1,190,646 +2.10(+1.23%)
Sep 10, 2019 174.03 174.14 166.65 171.01 1,849,418 -3.80(-2.17%)
Sep 09, 2019 181.09 181.28 174.45 174.81 1,176,986 -6.52(-3.60%)
Sep 06, 2019 180.35 182.15 179.33 181.33 979,300 +1.47(+0.82%)
Sep 05, 2019 178.18 180.05 177.02 179.86 868,710 +3.03(+1.71%)
Sep 04, 2019 179.73 179.75 173.56 176.83 1,003,373 -1.87(-1.05%)
Sep 03, 2019 180.55 181.57 177.57 178.70 1,030,148 -1.32(-0.73%)
Aug 30, 2019 180.26 181.20 178.76 180.02 892,900 +1.04(+0.58%)
Aug 29, 2019 179.30 180.50 178.14 178.98 680,331 +0.64(+0.36%)
Aug 28, 2019 177.47 180.71 170.54 178.34 1,680,241 +0.09(+0.05%)
Aug 27, 2019 181.99 182.92 177.27 178.25 940,100 -2.39(-1.32%)
Aug 26, 2019 180.82 182.38 179.56 180.64 829,517 +0.46(+0.26%)
Aug 23, 2019 184.36 186.78 179.24 180.18 1,198,600 -4.06(-2.20%)
Aug 22, 2019 186.76 187.62 181.48 184.24 1,026,856 -2.16(-1.16%)
Aug 21, 2019 185.86 187.30 184.60 186.40 575,530 +2.68(+1.46%)
Aug 20, 2019 187.04 188.44 182.90 183.72 1,001,309 -3.37(-1.80%)
Aug 19, 2019 186.24 187.71 185.88 187.09 963,229 +2.15(+1.16%)
Aug 16, 2019 183.08 185.75 180.84 184.94 1,331,000 +3.82(+2.11%)
Aug 15, 2019 180.01 182.04 178.37 181.12 829,130 +1.59(+0.89%)
Aug 14, 2019 181.77 183.57 178.85 179.53 1,405,777 -4.38(-2.38%)
Aug 13, 2019 178.36 185.54 178.04 183.91 1,263,661 +4.07(+2.26%)
Aug 12, 2019 182.06 183.14 179.12 179.84 1,160,938 -3.14(-1.72%)
Aug 09, 2019 182.94 184.07 179.39 182.98 1,275,800 +0.04(+0.02%)
Aug 08, 2019 175.59 183.11 175.59 182.94 1,641,733 +7.29(+4.15%)
Aug 07, 2019 175.11 176.47 172.48 175.65 940,964 -1.29(-0.73%)
Aug 06, 2019 174.23 177.05 173.64 176.94 1,287,618 +1.38(+0.79%)
Aug 05, 2019 176.44 177.14 173.92 175.56 1,709,358 -2.83(-1.59%)
Aug 02, 2019 177.78 180.97 177.06 178.39 1,814,900 -0.90(-0.50%)
Aug 01, 2019 173.42 181.30 170.13 179.29 3,130,255 +12.67(+7.60%)
Jul 31, 2019 168.79 170.21 165.66 166.62 1,459,999 -2.92(-1.72%)
Jul 30, 2019 165.74 171.10 165.52 169.54 2,339,004 +3.31(+1.99%)
Jul 29, 2019 167.21 167.51 165.27 166.23 1,366,589 -0.60(-0.36%)
Jul 26, 2019 170.18 171.13 165.85 166.83 1,640,800 -2.73(-1.61%)
Jul 25, 2019 172.22 172.51 169.02 169.56 1,784,010 -3.78(-2.18%)
Jul 24, 2019 175.00 175.00 172.31 173.34 1,135,558 -1.90(-1.08%)
Jul 23, 2019 174.43 176.36 173.40 175.24 828,427 +1.16(+0.67%)
Jul 22, 2019 173.34 174.57 172.41 174.08 1,120,958 -0.05(-0.03%)
Jul 19, 2019 179.15 179.15 174.04 174.13 1,121,600 -3.96(-2.22%)
Jul 18, 2019 176.92 178.58 176.38 178.09 853,492 +0.95(+0.54%)
Jul 17, 2019 176.93 179.24 176.33 177.14 773,112 +0.98(+0.56%)
Jul 16, 2019 176.47 177.93 175.58 176.16 619,960 -0.21(-0.12%)
Jul 15, 2019 176.16 178.08 174.70 176.37 1,055,341 +0.58(+0.33%)
Jul 12, 2019 176.06 176.27 173.95 175.79 1,004,000 -0.22(-0.12%)
Jul 11, 2019 178.81 178.86 172.74 176.01 1,258,069 -2.75(-1.54%)
Jul 10, 2019 179.00 179.75 175.53 178.76 766,560 +0.30(+0.17%)
Jul 09, 2019 175.62 178.63 174.77 178.46 714,725 +1.71(+0.97%)
Jul 08, 2019 177.76 177.76 174.18 176.75 818,899 -1.59(-0.89%)
Jul 05, 2019 179.45 183.24 177.41 178.34 878,800 -4.92(-2.68%)
Jul 03, 2019 180.25 183.45 178.54 183.26 571,500 +3.73(+2.08%)
Jul 02, 2019 181.54 181.54 178.88 179.53 819,621 -2.16(-1.19%)
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.