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 (%)
Mar 30, 2007 28.16 28.60 27.81 28.04 924,620 -0.08(-0.28%)
Mar 29, 2007 27.96 28.34 27.68 28.12 1,219,730 +0.25(+0.90%)
Mar 28, 2007 27.64 28.07 27.55 27.87 1,747,945 +0.28(+1.01%)
Mar 27, 2007 28.29 28.92 27.58 27.59 1,707,206 -0.32(-1.15%)
Mar 26, 2007 28.00 28.19 27.58 27.91 848,077 -0.14(-0.50%)
Mar 23, 2007 28.22 28.48 27.81 28.05 954,997 -0.04(-0.14%)
Mar 22, 2007 28.57 28.90 27.99 28.09 1,761,608 -0.27(-0.95%)
Mar 21, 2007 27.86 28.83 27.54 28.36 2,479,495 +0.51(+1.83%)
Mar 20, 2007 27.66 28.02 27.31 27.85 1,263,015 +0.20(+0.72%)
Mar 19, 2007 27.20 27.78 27.09 27.65 2,415,464 +0.56(+2.07%)
Mar 16, 2007 28.09 28.22 26.98 27.09 3,010,347 -1.08(-3.83%)
Mar 15, 2007 28.17 28.42 27.80 28.17 1,568,769 +0.10(+0.36%)
Mar 14, 2007 28.83 28.89 27.82 28.07 3,015,514 -1.04(-3.57%)
Mar 13, 2007 30.40 30.18 29.05 29.11 1,494,380 -1.29(-4.24%)
Mar 12, 2007 30.29 30.95 29.69 30.40 1,845,340 +1.11(+3.79%)
Mar 09, 2007 29.18 29.73 29.01 29.29 882,444 +0.01(+0.03%)
Mar 08, 2007 29.88 29.94 28.95 29.28 1,789,114 -0.23(-0.78%)
Mar 07, 2007 29.40 29.60 29.01 29.51 1,530,763 +0.00(+0.00%)
Mar 06, 2007 29.20 29.67 28.70 29.51 2,341,525 +0.64(+2.22%)
Mar 05, 2007 29.21 30.05 28.81 28.87 1,953,004 -0.59(-2.00%)
Mar 02, 2007 29.98 30.15 29.26 29.46 2,167,160 -0.57(-1.90%)
Mar 01, 2007 30.36 30.53 29.55 30.03 2,172,525 -0.66(-2.15%)
Feb 28, 2007 31.20 31.34 30.61 30.69 2,192,478 -0.61(-1.95%)
Feb 27, 2007 31.20 31.85 31.13 31.30 2,488,995 -0.32(-1.01%)
Feb 26, 2007 32.10 32.23 31.27 31.62 1,241,005 -0.51(-1.59%)
Feb 23, 2007 32.30 32.97 32.10 32.13 2,129,647 -0.20(-0.62%)
Feb 22, 2007 31.47 32.36 31.29 32.33 1,537,978 +0.90(+2.86%)
Feb 21, 2007 31.35 31.52 31.05 31.43 1,179,847 +0.01(+0.03%)
Feb 20, 2007 30.25 31.81 30.05 31.42 1,751,265 +0.89(+2.92%)
Feb 16, 2007 31.42 31.66 30.38 30.53 1,826,164 -1.02(-3.23%)
Feb 15, 2007 31.96 32.11 31.44 31.55 1,144,845 -0.52(-1.62%)
Feb 14, 2007 31.36 32.26 31.36 32.07 1,320,439 +0.60(+1.91%)
Feb 13, 2007 31.99 32.54 31.13 31.47 1,358,466 -0.54(-1.69%)
Feb 12, 2007 32.20 32.23 31.65 32.01 893,175 -0.35(-1.08%)
Feb 09, 2007 32.95 33.15 32.19 32.36 1,073,565 -0.67(-2.03%)
Feb 08, 2007 33.13 33.34 32.73 33.03 935,305 -0.05(-0.15%)
Feb 07, 2007 33.01 33.65 32.69 33.08 1,490,456 -0.01(-0.03%)
Feb 06, 2007 32.70 33.13 32.23 33.09 1,590,439 +0.57(+1.75%)
Feb 05, 2007 33.60 33.60 32.44 32.52 2,055,729 -1.21(-3.59%)
Feb 02, 2007 35.12 35.13 33.69 33.73 2,422,219 -1.07(-3.07%)
Feb 01, 2007 35.23 35.55 34.21 34.80 1,604,850 -0.55(-1.56%)
Jan 31, 2007 35.67 35.81 34.89 35.35 1,544,131 -0.43(-1.20%)
Jan 30, 2007 35.40 35.92 35.18 35.78 1,164,709 +0.47(+1.33%)
Jan 29, 2007 34.80 35.57 34.73 35.31 1,391,124 +0.28(+0.80%)
Jan 26, 2007 35.09 35.17 34.24 35.03 1,626,302 -0.01(-0.03%)
Jan 25, 2007 36.16 36.21 34.62 35.04 1,944,727 -1.23(-3.39%)
Jan 24, 2007 36.17 36.61 36.00 36.27 983,447 +0.04(+0.11%)
Jan 23, 2007 35.89 36.27 35.66 36.23 2,549,136 +0.28(+0.78%)
Jan 22, 2007 36.98 37.00 35.90 35.95 1,996,019 -0.95(-2.57%)
Jan 19, 2007 37.38 37.80 36.84 36.90 1,846,186 -0.42(-1.13%)
Jan 18, 2007 38.03 38.42 37.19 37.32 1,343,189 -0.57(-1.50%)
Jan 17, 2007 38.12 38.70 37.60 37.89 2,062,168 -0.53(-1.38%)
Jan 16, 2007 38.50 38.95 37.82 38.42 2,883,251 +0.62(+1.64%)
Jan 12, 2007 36.00 38.34 36.00 37.80 2,704,951 +1.75(+4.85%)
Jan 11, 2007 35.50 36.20 35.35 36.05 1,542,084 +0.68(+1.92%)
Jan 10, 2007 33.63 35.58 33.55 35.37 2,366,303 +1.50(+4.43%)
Jan 09, 2007 33.87 35.09 33.66 33.87 4,322,442 +0.32(+0.95%)
Jan 08, 2007 36.00 36.00 33.41 33.55 4,602,637 -2.26(-6.31%)
Jan 05, 2007 37.02 37.06 35.78 35.81 1,548,995 -1.18(-3.19%)
Jan 04, 2007 36.91 37.38 36.17 36.99 1,818,896 +0.09(+0.24%)
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.