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 (%)
Oct 31, 2023 355.92 363.10 353.13 362.11 987,699 +4.66(+1.30%)
Oct 30, 2023 357.15 358.97 355.58 357.45 872,382 +2.17(+0.61%)
Oct 27, 2023 360.61 362.31 353.76 355.28 910,756 -6.00(-1.66%)
Oct 26, 2023 362.03 365.66 360.02 361.28 942,198 -1.76(-0.48%)
Oct 25, 2023 369.21 370.00 360.91 363.04 957,494 -6.34(-1.72%)
Oct 24, 2023 365.93 371.02 364.58 369.38 997,356 +1.72(+0.47%)
Oct 23, 2023 363.25 368.15 360.46 367.66 1,565,986 +5.80(+1.60%)
Oct 20, 2023 365.72 367.48 361.59 361.86 1,389,444 -2.94(-0.81%)
Oct 19, 2023 367.55 369.67 361.73 364.80 1,514,742 -2.75(-0.75%)
Oct 18, 2023 372.43 375.65 366.68 367.55 1,516,735 -5.95(-1.59%)
Oct 17, 2023 373.25 375.93 372.57 373.50 1,674,506 -0.50(-0.13%)
Oct 16, 2023 372.12 374.45 371.05 374.00 1,767,629 +3.00(+0.81%)
Oct 13, 2023 368.57 372.78 367.18 371.00 1,360,686 +3.00(+0.82%)
Oct 12, 2023 366.37 370.64 365.53 368.00 1,303,927 +2.75(+0.75%)
Oct 11, 2023 361.46 365.27 359.14 365.25 1,184,641 +4.68(+1.30%)
Oct 10, 2023 354.46 362.40 352.62 360.57 966,591 +5.37(+1.51%)
Oct 09, 2023 361.22 363.48 353.62 355.20 1,429,307 -5.42(-1.50%)
Oct 06, 2023 354.61 362.99 352.25 360.62 1,147,971 +5.48(+1.54%)
Oct 05, 2023 353.38 355.77 351.23 355.14 670,942 +2.17(+0.61%)
Oct 04, 2023 346.72 353.70 345.10 352.97 895,590 +7.82(+2.27%)
Oct 03, 2023 345.28 347.79 341.85 345.15 784,753 -2.74(-0.79%)
Oct 02, 2023 346.76 348.07 342.62 347.89 750,353 +0.15(+0.04%)
Sep 29, 2023 351.94 354.18 347.26 347.74 898,796 -4.76(-1.35%)
Sep 28, 2023 351.14 354.52 350.62 352.50 578,908 +2.84(+0.81%)
Sep 27, 2023 351.16 352.91 347.52 349.66 860,566 -2.03(-0.58%)
Sep 26, 2023 350.00 352.54 349.17 351.69 633,699 +1.02(+0.29%)
Sep 25, 2023 350.00 350.80 349.05 350.67 698,147 +1.14(+0.33%)
Sep 22, 2023 351.76 355.25 348.41 349.53 938,794 -4.75(-1.34%)
Sep 21, 2023 351.11 355.95 350.25 354.28 1,061,152 +1.97(+0.56%)
Sep 20, 2023 358.59 358.59 352.18 352.31 903,941 -5.95(-1.66%)
Sep 19, 2023 351.00 358.51 350.50 358.26 800,724 +6.26(+1.78%)
Sep 18, 2023 349.75 352.83 347.20 352.00 628,334 +3.10(+0.89%)
Sep 15, 2023 351.26 352.75 348.07 348.90 1,741,581 -0.52(-0.15%)
Sep 14, 2023 347.49 351.21 346.56 349.42 775,218 +2.58(+0.74%)
Sep 13, 2023 345.53 349.51 345.53 346.84 739,522 +0.29(+0.08%)
Sep 12, 2023 348.27 348.99 345.36 346.55 642,390 -0.67(-0.19%)
Sep 11, 2023 343.42 348.85 343.05 347.22 725,695 +4.17(+1.22%)
Sep 08, 2023 344.30 347.35 342.06 343.05 1,275,316 -0.91(-0.26%)
Sep 07, 2023 345.78 348.56 343.74 343.96 1,452,585 -0.36(-0.10%)
Sep 06, 2023 347.82 347.98 340.83 344.32 1,148,737 -3.94(-1.13%)
Sep 05, 2023 352.66 353.42 347.50 348.26 771,128 -2.84(-0.81%)
Sep 01, 2023 352.31 352.74 350.18 351.10 764,170 +2.76(+0.79%)
Aug 31, 2023 349.85 350.66 346.56 348.34 1,025,982 -2.42(-0.69%)
Aug 30, 2023 353.17 354.60 349.89 350.76 640,476 -0.50(-0.14%)
Aug 29, 2023 350.46 353.18 349.11 351.26 882,662 -0.34(-0.10%)
Aug 28, 2023 352.41 353.17 350.00 351.60 552,498 +1.54(+0.44%)
Aug 25, 2023 347.94 350.87 345.36 350.06 697,924 +3.29(+0.95%)
Aug 24, 2023 351.29 352.77 346.56 346.77 704,385 -3.83(-1.09%)
Aug 23, 2023 354.00 355.90 350.20 350.60 506,549 +0.20(+0.06%)
Aug 22, 2023 349.91 352.63 348.24 350.40 613,818 -0.34(-0.10%)
Aug 21, 2023 344.77 351.23 344.44 350.74 1,049,765 +5.92(+1.72%)
Aug 18, 2023 343.40 347.44 342.42 344.82 803,344 +0.95(+0.28%)
Aug 17, 2023 344.21 345.63 342.27 343.87 889,870 +0.46(+0.13%)
Aug 16, 2023 348.76 350.42 342.63 343.41 649,109 -6.37(-1.82%)
Aug 15, 2023 349.37 351.83 348.02 349.78 516,943 +0.41(+0.12%)
Aug 14, 2023 348.77 351.93 348.00 349.37 557,843 -0.49(-0.14%)
Aug 11, 2023 347.38 350.52 346.81 349.86 726,028 +2.48(+0.71%)
Aug 10, 2023 345.79 350.71 345.36 347.38 632,661 +2.27(+0.66%)
Aug 09, 2023 345.51 347.69 342.70 345.11 740,349 +0.64(+0.19%)
Aug 08, 2023 347.52 349.84 343.29 344.47 788,162 -0.85(-0.25%)
Aug 07, 2023 342.38 346.43 340.68 345.32 985,976 +4.84(+1.42%)
Aug 04, 2023 347.74 348.94 340.20 340.48 1,248,317 -7.26(-2.09%)
Aug 03, 2023 355.00 356.84 347.08 347.74 1,177,162 -10.66(-2.97%)
Aug 02, 2023 350.00 360.98 344.24 358.40 2,182,928 +10.66(+3.07%)
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.