Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

312.98 -3.18 (-1.01%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 315.17 317.03 312.01 312.98 751,619 -3.18(-1.01%)
Nov 23, 2022 323.48 323.61 315.28 316.16 1,042,758 -5.32(-1.65%)
Nov 22, 2022 317.83 322.26 313.06 321.48 1,461,132 +5.28(+1.67%)
Nov 21, 2022 315.00 318.00 313.90 316.20 1,149,331 +1.57(+0.50%)
Nov 18, 2022 311.63 315.54 311.13 314.63 1,172,734 +4.73(+1.53%)
Nov 17, 2022 304.13 311.87 302.02 309.90 1,049,246 +4.46(+1.46%)
Nov 16, 2022 306.55 308.75 304.58 305.44 874,266 +0.16(+0.05%)
Nov 15, 2022 308.61 309.98 300.00 305.28 1,309,071 -0.75(-0.25%)
Nov 14, 2022 305.11 311.57 303.87 306.03 1,393,669 +2.77(+0.91%)
Nov 11, 2022 308.89 309.80 288.83 303.26 2,182,173 -7.77(-2.50%)
Nov 10, 2022 315.12 316.18 302.74 311.03 2,112,603 +1.69(+0.55%)
Nov 09, 2022 306.50 312.15 305.60 309.34 1,321,420 +2.84(+0.93%)
Nov 08, 2022 303.09 311.68 300.31 306.50 1,356,640 +3.27(+1.08%)
Nov 07, 2022 305.36 308.80 298.53 303.23 1,560,099 -5.59(-1.81%)
Nov 04, 2022 311.63 312.60 304.04 308.82 1,180,300 -2.48(-0.80%)
Nov 03, 2022 307.40 313.64 305.06 311.30 936,013 +1.29(+0.42%)
Nov 02, 2022 314.47 318.38 309.44 310.01 1,492,936 -4.19(-1.33%)
Nov 01, 2022 312.44 316.09 309.59 314.20 1,192,517 +2.20(+0.71%)
Oct 31, 2022 310.35 314.09 308.41 312.00 1,575,242 -1.89(-0.60%)
Oct 28, 2022 302.00 314.49 294.31 313.89 3,260,188 +26.00(+9.03%)
Oct 27, 2022 310.71 311.50 287.30 287.89 4,089,643 -23.29(-7.48%)
Oct 26, 2022 313.04 316.48 309.42 311.18 1,267,282 +1.97(+0.64%)
Oct 25, 2022 312.00 315.37 308.15 309.21 1,759,440 -1.29(-0.42%)
Oct 24, 2022 302.74 312.26 302.50 310.50 1,994,203 +10.50(+3.50%)
Oct 21, 2022 289.69 300.14 287.96 300.00 1,467,346 +9.84(+3.39%)
Oct 20, 2022 292.10 295.55 289.18 290.16 1,000,930 -1.86(-0.64%)
Oct 19, 2022 298.85 299.58 289.54 292.02 928,673 -8.15(-2.72%)
Oct 18, 2022 300.21 303.29 296.46 300.17 983,679 +3.15(+1.06%)
Oct 17, 2022 297.08 298.35 294.20 297.02 1,108,680 +3.81(+1.30%)
Oct 14, 2022 298.07 300.94 292.70 293.21 1,028,075 -3.33(-1.12%)
Oct 13, 2022 284.89 297.90 283.58 296.54 1,124,552 +6.41(+2.21%)
Oct 12, 2022 295.00 295.64 289.91 290.13 928,493 -5.03(-1.70%)
Oct 11, 2022 294.54 300.14 292.90 295.16 1,261,221 +0.62(+0.21%)
Oct 10, 2022 295.45 296.58 291.50 294.54 835,047 -0.69(-0.23%)
Oct 07, 2022 295.91 300.05 292.73 295.23 1,424,774 -3.40(-1.14%)
Oct 06, 2022 300.00 302.89 297.42 298.63 1,132,497 -3.39(-1.12%)
Oct 05, 2022 300.64 304.26 296.80 302.02 1,296,431 +1.38(+0.46%)
Oct 04, 2022 299.85 303.04 295.87 300.64 1,539,705 +3.21(+1.08%)
Oct 03, 2022 293.71 299.59 289.64 297.43 1,795,153 +7.89(+2.73%)
Sep 30, 2022 292.96 294.62 289.17 289.54 1,914,303 -3.26(-1.11%)
Sep 29, 2022 292.41 293.33 286.57 292.80 1,341,180 +0.39(+0.13%)
Sep 28, 2022 289.28 293.83 286.02 292.41 1,656,329 +7.67(+2.69%)
Sep 27, 2022 279.93 289.52 278.19 284.74 1,464,684 +7.96(+2.88%)
Sep 26, 2022 282.70 285.33 276.57 276.78 1,582,956 -6.67(-2.35%)
Sep 23, 2022 283.29 285.12 279.70 283.45 1,353,241 -2.89(-1.01%)
Sep 22, 2022 278.39 288.92 277.67 286.34 1,408,263 +5.94(+2.12%)
Sep 21, 2022 286.94 288.31 280.24 280.40 1,109,983 -6.54(-2.28%)
Sep 20, 2022 284.38 288.47 282.47 286.94 1,130,611 +1.80(+0.63%)
Sep 19, 2022 284.32 287.00 279.69 285.14 1,350,436 -4.57(-1.58%)
Sep 16, 2022 288.39 291.94 286.01 289.71 2,484,447 +2.04(+0.71%)
Sep 15, 2022 285.91 288.15 282.04 287.67 1,028,650 +2.81(+0.99%)
Sep 14, 2022 282.77 287.36 279.62 284.86 1,354,305 +4.19(+1.49%)
Sep 13, 2022 291.20 292.94 280.02 280.67 1,614,665 -12.81(-4.36%)
Sep 12, 2022 294.00 296.14 290.05 293.48 1,706,203 +1.37(+0.47%)
Sep 09, 2022 288.53 292.93 286.51 292.11 1,464,149 +3.12(+1.08%)
Sep 08, 2022 284.77 291.29 283.30 288.99 1,189,740 +4.55(+1.60%)
Sep 07, 2022 279.89 286.08 277.50 284.44 1,053,695 +5.26(+1.88%)
Sep 06, 2022 281.70 284.11 278.52 279.18 989,268 -1.86(-0.66%)
Sep 02, 2022 290.23 292.00 279.50 281.04 1,121,808 -9.16(-3.16%)
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.