Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

418.33 +1.01 (+0.24%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.40 21.53 19.90 19.90 559,600 -1.40(-6.57%)
Aug 29, 2002 20.20 21.44 19.85 21.30 1,080,600 +0.70(+3.40%)
Aug 28, 2002 21.14 21.15 20.14 20.60 634,800 -0.63(-2.97%)
Aug 27, 2002 22.46 22.68 21.11 21.23 544,000 -1.15(-5.14%)
Aug 26, 2002 22.54 22.57 20.86 22.38 625,657 -0.03(-0.13%)
Aug 23, 2002 22.90 23.22 22.18 22.41 582,300 -0.59(-2.57%)
Aug 22, 2002 23.65 23.80 22.33 23.00 1,575,900 -0.68(-2.87%)
Aug 21, 2002 22.07 23.96 21.93 23.68 1,211,800 +1.63(+7.39%)
Aug 20, 2002 21.22 22.57 20.99 22.05 685,254 +0.34(+1.57%)
Aug 16, 2002 22.36 22.37 21.16 21.71 820,028 -0.65(-2.91%)
Aug 15, 2002 20.89 22.83 20.89 22.36 1,638,384 +1.46(+6.99%)
Aug 14, 2002 19.41 20.90 18.76 20.90 778,900 +1.39(+7.12%)
Aug 13, 2002 20.05 20.55 19.22 19.51 874,240 -0.74(-3.65%)
Aug 12, 2002 19.20 20.62 18.89 20.25 449,267 +1.87(+10.17%)
Aug 07, 2002 18.57 19.05 17.39 18.38 1,111,012 +0.13(+0.71%)
Aug 06, 2002 17.31 18.31 17.30 18.25 839,880 +1.13(+6.60%)
Aug 05, 2002 18.39 18.80 17.10 17.12 655,900 -1.31(-7.11%)
Aug 02, 2002 18.51 19.35 17.60 18.43 679,281 -0.14(-0.75%)
Aug 01, 2002 19.60 19.91 18.57 18.57 594,682 -1.17(-5.93%)
Jul 31, 2002 19.67 20.83 19.41 19.74 1,193,900 -0.01(-0.05%)
Jul 30, 2002 18.47 19.93 17.67 19.75 1,050,731 +1.25(+6.76%)
Jul 29, 2002 17.52 18.87 17.30 18.50 909,407 +1.02(+5.84%)
Jul 26, 2002 16.95 18.35 16.45 17.48 978,694 +0.53(+3.13%)
Jul 25, 2002 16.76 18.27 16.32 16.95 1,206,300 +0.30(+1.80%)
Jul 24, 2002 15.38 16.84 14.60 16.65 1,629,874 +1.05(+6.73%)
Jul 23, 2002 16.01 16.74 15.11 15.60 950,852 -0.23(-1.45%)
Jul 22, 2002 15.46 16.55 15.20 15.83 1,063,272 +0.08(+0.51%)
Jul 19, 2002 15.94 15.94 14.85 15.75 1,211,900 -0.72(-4.37%)
Jul 17, 2002 16.05 17.21 15.66 16.47 905,100 +1.99(+13.74%)
Jul 12, 2002 14.25 15.24 14.00 14.48 595,700 +0.18(+1.27%)
Jul 11, 2002 13.03 14.34 12.70 14.30 1,044,500 +1.35(+10.42%)
Jul 10, 2002 14.85 15.08 12.67 12.95 1,269,600 -1.94(-13.03%)
Jul 09, 2002 15.07 15.07 14.89 14.89 720,300 -0.18(-1.19%)
Jul 08, 2002 15.78 15.78 15.07 15.07 446,700 -0.71(-4.50%)
Jul 05, 2002 15.18 16.16 15.16 15.78 210,100 +0.67(+4.43%)
Jul 04, 2002 14.45 15.50 14.01 15.11 859,900 +0.00(+0.00%)
Jul 03, 2002 14.45 15.50 14.01 15.11 858,700 +0.38(+2.59%)
Jul 02, 2002 15.21 15.77 14.10 14.73 865,900 -0.64(-4.17%)
Jul 01, 2002 16.50 16.91 15.11 15.37 732,900 -0.91(-5.59%)
Jun 28, 2002 16.11 18.00 15.80 16.28 1,538,900 +0.03(+0.18%)
Jun 27, 2002 15.92 16.72 15.68 16.25 781,900 +0.35(+2.20%)
Jun 26, 2002 15.75 16.15 15.02 15.90 735,100 -0.10(-0.62%)
Jun 25, 2002 16.80 17.10 15.65 16.00 901,100 -0.36(-2.20%)
Jun 21, 2002 16.88 17.40 16.11 16.36 851,800 -0.44(-2.62%)
Jun 20, 2002 18.19 18.22 16.75 16.80 788,100 -1.29(-7.13%)
Jun 19, 2002 18.68 19.11 18.03 18.09 632,900 -0.68(-3.62%)
Jun 18, 2002 18.80 19.57 18.15 18.77 748,200 +0.23(+1.24%)
Jun 17, 2002 17.87 19.19 17.75 18.54 702,200 +0.71(+3.98%)
Jun 14, 2002 16.48 18.24 16.14 17.83 776,100 +1.61(+9.93%)
Jun 12, 2002 16.09 16.80 15.52 16.22 1,343,300 +0.12(+0.75%)
Jun 11, 2002 17.74 18.14 16.00 16.10 764,100 -1.58(-8.94%)
Jun 10, 2002 17.40 18.59 17.40 17.68 391,300 +0.26(+1.49%)
Jun 07, 2002 16.89 17.95 16.33 17.42 694,000 +0.17(+0.99%)
Jun 06, 2002 18.61 18.65 17.16 17.25 777,000 -1.25(-6.76%)
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.