Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

417.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.660 9.850 9.300 9.730 493,100 +0.06(+0.62%)
Aug 30, 2004 9.890 9.920 9.510 9.670 271,700 -0.29(-2.91%)
Aug 27, 2004 9.750 10.05 9.690 9.960 298,900 +0.20(+2.05%)
Aug 26, 2004 10.02 10.04 9.760 9.760 224,900 -0.24(-2.40%)
Aug 25, 2004 9.770 10.00 9.600 10.00 379,400 +0.29(+2.99%)
Aug 24, 2004 9.910 10.04 9.640 9.710 303,900 -0.11(-1.12%)
Aug 23, 2004 9.940 10.17 9.800 9.820 746,300 -0.12(-1.21%)
Aug 20, 2004 9.460 9.940 9.260 9.940 513,500 +0.54(+5.74%)
Aug 19, 2004 9.400 9.550 9.240 9.400 405,700 -0.05(-0.53%)
Aug 18, 2004 8.970 9.580 8.950 9.450 615,600 +0.45(+5.00%)
Aug 17, 2004 9.250 9.400 8.930 9.000 935,900 -0.26(-2.81%)
Aug 16, 2004 8.560 9.480 8.560 9.260 527,300 +0.67(+7.80%)
Aug 13, 2004 8.750 8.850 8.460 8.590 308,100 -0.21(-2.39%)
Aug 12, 2004 8.760 8.840 8.350 8.800 473,100 -0.04(-0.45%)
Aug 11, 2004 8.520 8.910 8.220 8.840 613,300 +0.33(+3.88%)
Aug 10, 2004 8.200 8.510 8.060 8.510 416,000 +0.34(+4.16%)
Aug 09, 2004 8.350 8.470 8.090 8.170 438,900 -0.20(-2.39%)
Aug 06, 2004 8.500 8.540 8.300 8.370 537,200 -0.23(-2.67%)
Aug 05, 2004 8.950 9.010 8.550 8.600 338,200 -0.41(-4.55%)
Aug 04, 2004 8.700 9.100 8.630 9.010 422,500 +0.21(+2.39%)
Aug 03, 2004 8.830 9.020 8.750 8.800 574,300 -0.11(-1.23%)
Aug 02, 2004 9.140 9.190 8.840 8.910 637,400 -0.32(-3.47%)
Jul 30, 2004 9.220 9.490 9.130 9.230 439,900 -0.01(-0.11%)
Jul 29, 2004 9.260 9.480 9.080 9.240 515,200 -0.01(-0.11%)
Jul 28, 2004 9.300 9.490 9.050 9.250 574,600 -0.15(-1.60%)
Jul 27, 2004 9.300 9.950 9.170 9.400 762,500 +0.40(+4.44%)
Jul 26, 2004 9.050 9.140 8.880 9.000 546,100 +0.00(+0.00%)
Jul 23, 2004 9.190 9.320 9.000 9.000 456,100 -0.27(-2.91%)
Jul 22, 2004 9.010 9.580 8.940 9.270 1,204,800 +0.26(+2.89%)
Jul 21, 2004 10.03 10.08 9.000 9.010 851,800 -1.05(-10.44%)
Jul 20, 2004 10.04 10.20 9.830 10.06 636,300 +0.03(+0.30%)
Jul 19, 2004 9.800 10.04 9.730 10.03 821,400 +0.21(+2.14%)
Jul 16, 2004 10.53 10.65 9.810 9.820 1,060,300 -0.08(-0.81%)
Jul 15, 2004 10.00 10.17 9.860 9.900 279,200 -0.16(-1.59%)
Jul 14, 2004 10.00 10.20 9.800 10.06 622,200 -0.03(-0.30%)
Jul 13, 2004 10.20 10.33 10.04 10.09 282,600 -0.07(-0.69%)
Jul 12, 2004 10.09 10.24 9.770 10.16 450,600 +0.14(+1.40%)
Jul 09, 2004 10.14 10.27 9.910 10.02 333,300 -0.02(-0.20%)
Jul 08, 2004 10.65 10.70 10.00 10.04 701,800 -0.70(-6.52%)
Jul 07, 2004 10.39 10.74 10.34 10.74 675,400 +0.40(+3.87%)
Jul 06, 2004 10.58 10.76 10.31 10.34 506,900 -0.25(-2.36%)
Jul 02, 2004 10.79 10.85 10.54 10.59 518,600 -0.15(-1.40%)
Jul 01, 2004 10.77 11.19 10.65 10.74 788,300 -0.10(-0.92%)
Jun 30, 2004 10.79 10.99 10.72 10.84 643,200 +0.10(+0.93%)
Jun 29, 2004 10.43 10.98 10.34 10.74 773,900 +0.24(+2.29%)
Jun 28, 2004 10.94 10.94 10.32 10.50 442,200 -0.08(-0.76%)
Jun 25, 2004 10.67 10.96 10.41 10.58 1,518,300 -0.14(-1.31%)
Jun 24, 2004 10.44 10.86 10.41 10.72 970,300 +0.23(+2.19%)
Jun 23, 2004 10.57 10.57 10.15 10.49 1,489,000 +0.34(+3.35%)
Jun 22, 2004 10.45 10.66 10.02 10.15 1,918,700 +0.42(+4.32%)
Jun 21, 2004 9.980 10.04 9.730 9.730 628,400 -0.20(-2.01%)
Jun 18, 2004 9.700 10.33 9.560 9.930 1,751,800 +0.38(+3.98%)
Jun 17, 2004 9.710 9.710 9.460 9.550 448,800 -0.10(-1.04%)
Jun 16, 2004 9.530 9.750 9.470 9.650 481,600 +0.00(+0.00%)
Jun 15, 2004 9.590 9.660 9.400 9.650 786,500 +0.17(+1.79%)
Jun 14, 2004 9.400 9.620 9.200 9.480 984,200 +0.23(+2.49%)
Jun 10, 2004 9.050 9.250 9.010 9.250 1,669,900 +0.27(+3.01%)
Jun 09, 2004 9.130 9.340 8.870 8.980 691,700 -0.24(-2.60%)
Jun 08, 2004 9.200 9.480 9.100 9.220 685,100 +0.03(+0.33%)
Jun 07, 2004 9.250 9.300 9.000 9.190 924,000 -0.06(-0.65%)
Jun 04, 2004 8.920 9.250 8.760 9.250 654,000 +0.45(+5.11%)
Jun 03, 2004 9.120 9.230 8.800 8.800 513,800 -0.34(-3.72%)
Jun 02, 2004 9.210 9.340 9.010 9.140 516,000 -0.13(-1.40%)
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.