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, 2021 213.38 216.06 212.87 214.89 1,523,314 +1.90(+0.89%)
Mar 30, 2021 214.75 215.49 212.37 212.99 1,272,510 -3.72(-1.72%)
Mar 29, 2021 213.93 218.46 212.21 216.71 1,531,524 +2.07(+0.96%)
Mar 26, 2021 212.50 214.96 209.22 214.64 2,848,400 +2.28(+1.07%)
Mar 25, 2021 213.16 213.60 209.71 212.36 2,292,299 +0.82(+0.39%)
Mar 24, 2021 213.61 214.51 209.41 211.54 1,522,128 -2.05(-0.96%)
Mar 23, 2021 219.83 219.85 212.11 213.59 1,620,675 -5.23(-2.39%)
Mar 22, 2021 215.84 220.33 215.25 218.82 1,934,322 +2.71(+1.25%)
Mar 19, 2021 214.44 216.93 213.28 216.11 2,098,600 +2.75(+1.29%)
Mar 18, 2021 214.13 216.25 212.65 213.36 1,620,745 -3.72(-1.71%)
Mar 17, 2021 217.16 217.88 214.15 217.08 1,195,472 -1.91(-0.87%)
Mar 16, 2021 220.63 220.63 216.71 218.99 1,367,441 -0.66(-0.30%)
Mar 15, 2021 213.71 219.85 213.48 219.65 1,577,824 +5.32(+2.48%)
Mar 12, 2021 214.34 214.90 211.26 214.33 1,162,600 -0.82(-0.38%)
Mar 11, 2021 214.71 217.68 214.31 215.15 1,625,455 +0.86(+0.40%)
Mar 10, 2021 217.30 217.72 211.56 214.29 1,938,590 +0.25(+0.12%)
Mar 09, 2021 217.29 219.13 213.86 214.04 2,276,109 +0.46(+0.22%)
Mar 08, 2021 212.27 219.30 211.76 213.58 3,425,986 +1.60(+0.75%)
Mar 05, 2021 208.23 212.60 206.39 211.98 1,704,800 +4.19(+2.02%)
Mar 04, 2021 207.30 213.10 205.85 207.79 2,271,810 -0.65(-0.31%)
Mar 03, 2021 212.00 213.27 208.06 208.44 2,477,703 -3.62(-1.71%)
Mar 02, 2021 211.81 214.13 211.45 212.06 2,491,337 +1.68(+0.80%)
Mar 01, 2021 212.68 213.69 209.38 210.38 1,844,987 -2.17(-1.02%)
Feb 26, 2021 214.67 215.50 209.34 212.55 3,083,400 -0.43(-0.20%)
Feb 25, 2021 215.80 217.40 210.50 212.98 1,829,499 -4.06(-1.87%)
Feb 24, 2021 215.82 220.41 214.72 217.04 1,773,934 +0.60(+0.28%)
Feb 23, 2021 215.28 217.69 211.67 216.44 2,600,077 +1.48(+0.69%)
Feb 22, 2021 206.72 216.21 204.62 214.96 3,671,455 +7.94(+3.84%)
Feb 19, 2021 210.00 211.73 206.79 207.02 2,231,200 -2.81(-1.34%)
Feb 18, 2021 213.56 213.76 209.58 209.83 2,126,408 -5.02(-2.34%)
Feb 17, 2021 209.58 215.00 208.50 214.85 2,086,741 +4.58(+2.18%)
Feb 16, 2021 213.72 214.41 208.61 210.27 2,509,347 -3.71(-1.73%)
Feb 12, 2021 210.82 214.36 210.22 213.98 1,798,400 +3.49(+1.66%)
Feb 11, 2021 212.48 212.89 209.72 210.49 1,893,138 -2.04(-0.96%)
Feb 10, 2021 215.98 216.30 212.02 212.53 1,861,178 -1.29(-0.60%)
Feb 09, 2021 214.45 215.59 212.57 213.82 1,623,992 -0.55(-0.26%)
Feb 08, 2021 217.13 218.22 213.54 214.37 2,141,020 -0.89(-0.41%)
Feb 05, 2021 214.50 217.55 212.26 215.26 2,740,400 +1.55(+0.73%)
Feb 04, 2021 213.35 214.79 211.65 213.71 2,906,886 +2.71(+1.28%)
Feb 03, 2021 218.42 219.09 210.99 211.00 3,828,198 -6.33(-2.91%)
Feb 02, 2021 225.80 227.90 216.14 217.33 6,286,450 -14.44(-6.23%)
Feb 01, 2021 231.00 232.38 226.18 231.77 1,925,847 +2.69(+1.17%)
Jan 29, 2021 229.62 232.92 227.56 229.08 2,029,400 -0.96(-0.42%)
Jan 28, 2021 226.80 234.96 226.57 230.04 1,593,458 +4.79(+2.13%)
Jan 27, 2021 232.02 234.00 224.70 225.25 2,545,548 -12.39(-5.21%)
Jan 26, 2021 240.43 241.98 236.24 237.64 1,629,202 -3.67(-1.52%)
Jan 25, 2021 240.99 242.99 239.05 241.31 1,828,175 +3.72(+1.57%)
Jan 22, 2021 237.25 241.83 236.99 237.59 1,258,200 -1.05(-0.44%)
Jan 21, 2021 237.06 239.75 232.78 238.64 1,624,015 +1.94(+0.82%)
Jan 20, 2021 233.29 239.36 231.18 236.70 1,608,355 +4.79(+2.07%)
Jan 19, 2021 227.00 233.88 223.31 231.91 2,044,014 +6.36(+2.82%)
Jan 15, 2021 226.59 227.60 224.39 225.55 2,242,100 -0.57(-0.25%)
Jan 14, 2021 228.22 228.40 224.70 226.12 1,727,862 -0.98(-0.43%)
Jan 13, 2021 230.20 231.05 226.94 227.10 1,808,499 -2.28(-0.99%)
Jan 12, 2021 234.80 238.26 228.74 229.38 1,813,127 -5.26(-2.24%)
Jan 11, 2021 235.58 236.47 227.38 234.64 2,263,077 -2.36(-1.00%)
Jan 08, 2021 233.86 237.76 233.01 237.00 1,231,100 +4.10(+1.76%)
Jan 07, 2021 227.90 233.97 227.20 232.90 1,503,807 +6.25(+2.76%)
Jan 06, 2021 225.10 227.51 222.31 226.65 2,306,735 -1.93(-0.84%)
Jan 05, 2021 228.84 229.92 225.09 228.58 1,730,459 -0.85(-0.37%)
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.