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 (%)
Aug 31, 2016 95.98 96.16 94.01 94.51 798,207 -1.29(-1.35%)
Aug 30, 2016 96.77 97.45 95.58 95.80 674,291 -1.14(-1.18%)
Aug 29, 2016 97.48 97.77 95.57 96.94 595,225 -0.15(-0.15%)
Aug 26, 2016 96.94 98.34 96.13 97.09 731,131 +0.71(+0.74%)
Aug 25, 2016 97.09 98.87 95.16 96.38 1,349,446 -0.33(-0.34%)
Aug 24, 2016 101.20 102.49 96.27 96.71 1,494,528 -4.28(-4.24%)
Aug 23, 2016 101.16 102.34 100.66 100.99 844,279 +0.03(+0.03%)
Aug 22, 2016 98.78 101.80 98.00 100.96 1,346,614 +2.95(+3.01%)
Aug 19, 2016 98.75 98.78 97.29 98.01 891,947 -1.09(-1.10%)
Aug 18, 2016 99.74 100.14 98.79 99.10 744,572 -0.79(-0.79%)
Aug 17, 2016 100.36 100.36 98.80 99.89 852,910 -0.11(-0.11%)
Aug 16, 2016 100.99 101.94 99.82 100.00 1,183,549 -2.48(-2.42%)
Aug 15, 2016 101.96 102.79 101.52 102.48 547,265 +0.95(+0.94%)
Aug 12, 2016 100.79 101.65 98.56 101.53 605,328 +0.32(+0.32%)
Aug 11, 2016 99.84 101.26 99.59 101.21 744,342 +1.51(+1.51%)
Aug 10, 2016 102.78 102.78 99.49 99.70 1,163,894 -3.13(-3.04%)
Aug 09, 2016 103.09 103.73 102.38 102.83 1,155,955 +0.36(+0.35%)
Aug 08, 2016 102.69 103.09 100.73 102.47 1,578,231 +0.04(+0.04%)
Aug 05, 2016 100.46 102.93 99.77 102.43 1,113,873 +2.15(+2.14%)
Aug 04, 2016 100.82 101.02 98.82 100.28 1,414,118 -0.16(-0.16%)
Aug 03, 2016 99.24 101.50 99.12 100.44 1,492,129 +1.30(+1.31%)
Aug 02, 2016 97.43 99.45 96.01 99.14 2,144,656 +0.94(+0.96%)
Aug 01, 2016 97.31 98.98 96.85 98.20 1,988,579 +1.20(+1.24%)
Jul 29, 2016 96.28 97.07 95.41 97.00 1,012,773 +0.79(+0.82%)
Jul 28, 2016 95.35 98.50 95.08 96.21 1,455,259 +0.20(+0.21%)
Jul 27, 2016 94.65 97.06 94.65 96.01 2,299,202 +1.03(+1.08%)
Jul 26, 2016 95.90 95.91 93.87 94.98 1,657,625 -0.79(-0.82%)
Jul 25, 2016 93.51 96.52 93.46 95.77 1,911,970 +1.88(+2.00%)
Jul 22, 2016 93.63 94.29 92.70 93.89 1,235,510 +0.68(+0.73%)
Jul 21, 2016 91.34 93.61 91.00 93.21 1,783,324 +2.06(+2.26%)
Jul 20, 2016 87.30 91.22 86.53 91.15 1,309,436 +3.72(+4.25%)
Jul 19, 2016 89.08 89.72 86.64 87.43 1,112,312 -1.99(-2.23%)
Jul 18, 2016 90.06 90.80 89.32 89.42 1,127,156 -0.79(-0.88%)
Jul 15, 2016 89.34 90.86 88.05 90.21 1,309,647 +2.06(+2.34%)
Jul 14, 2016 88.98 89.08 87.50 88.15 990,289 +0.37(+0.42%)
Jul 13, 2016 90.32 90.41 87.70 87.78 945,726 -1.85(-2.06%)
Jul 12, 2016 91.10 91.45 89.14 89.63 1,548,387 -0.47(-0.52%)
Jul 11, 2016 90.09 90.82 89.27 90.10 1,388,206 +1.14(+1.28%)
Jul 08, 2016 90.08 90.05 88.65 88.96 1,794,278 -1.09(-1.21%)
Jul 07, 2016 89.69 90.83 89.00 90.05 1,254,035 +3.54(+4.09%)
Jul 05, 2016 87.11 87.33 85.53 86.51 870,137 -1.23(-1.40%)
Jul 01, 2016 85.67 87.74 87.74 87.74 1,292,700 +1.72(+2.00%)
Jun 30, 2016 85.23 86.64 84.08 86.02 1,418,475 +1.02(+1.20%)
Jun 29, 2016 83.85 85.94 82.69 85.00 1,754,296 +1.56(+1.87%)
Jun 28, 2016 80.54 83.55 80.54 83.44 1,536,354 +3.60(+4.51%)
Jun 27, 2016 81.17 82.09 79.59 79.84 1,908,556 -2.06(-2.52%)
Jun 24, 2016 83.58 85.79 81.82 81.90 2,298,494 -6.30(-7.14%)
Jun 23, 2016 86.21 88.28 85.04 88.20 1,397,980 +2.98(+3.50%)
Jun 22, 2016 85.20 89.17 85.09 85.22 1,917,796 -0.06(-0.07%)
Jun 21, 2016 86.80 87.64 83.50 85.28 1,881,940 -1.44(-1.66%)
Jun 20, 2016 87.74 89.01 86.52 86.72 1,273,069 -0.01(-0.01%)
Jun 17, 2016 90.46 91.24 85.88 86.73 2,658,851 -3.68(-4.07%)
Jun 16, 2016 89.95 90.68 88.58 90.41 1,284,757 -0.43(-0.47%)
Jun 15, 2016 91.35 91.98 90.40 90.84 1,083,223 -0.53(-0.58%)
Jun 14, 2016 90.08 91.65 89.52 91.37 1,253,842 +0.83(+0.92%)
Jun 13, 2016 91.24 92.47 90.06 90.54 1,209,507 -0.95(-1.04%)
Jun 10, 2016 92.48 93.08 90.82 91.49 1,432,027 -1.00(-1.08%)
Jun 09, 2016 94.00 94.55 92.18 92.49 1,191,766 -2.10(-2.22%)
Jun 08, 2016 95.03 96.00 93.42 94.59 1,690,374 -0.18(-0.19%)
Jun 07, 2016 95.22 95.85 93.56 94.77 1,851,959 -1.32(-1.37%)
Jun 06, 2016 94.49 96.49 92.47 96.09 1,259,856 +2.13(+2.27%)
Jun 03, 2016 95.62 95.69 92.62 93.96 1,473,310 -1.86(-1.94%)
Jun 02, 2016 93.64 95.88 93.11 95.82 1,295,054 +1.92(+2.04%)
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.