Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

297.23 +7.69 (+2.66%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.43 46.67 45.02 45.27 1,420,793 +0.00(+0.00%)
Aug 30, 2011 44.39 45.63 43.82 45.27 1,736,577 +1.32(+3.00%)
Aug 29, 2011 45.00 45.33 43.66 43.95 2,965,477 -1.31(-2.89%)
Aug 26, 2011 45.04 45.90 43.34 45.26 2,441,446 -0.15(-0.33%)
Aug 25, 2011 46.74 47.20 45.30 45.41 991,818 -1.12(-2.41%)
Aug 24, 2011 46.94 47.15 45.22 46.53 1,271,535 -0.45(-0.96%)
Aug 23, 2011 45.64 47.00 44.45 46.98 1,405,653 +1.50(+3.30%)
Aug 22, 2011 47.53 47.53 44.63 45.48 1,676,194 -1.01(-2.17%)
Aug 19, 2011 44.68 47.90 44.53 46.49 2,279,762 +1.20(+2.65%)
Aug 18, 2011 45.68 46.11 44.55 45.29 2,068,231 -1.36(-2.92%)
Aug 17, 2011 46.76 47.81 45.80 46.65 1,668,003 +0.49(+1.06%)
Aug 16, 2011 45.98 46.47 45.19 46.16 1,703,441 -0.15(-0.32%)
Aug 15, 2011 44.72 46.33 44.49 46.31 1,668,249 +1.82(+4.09%)
Aug 12, 2011 42.72 45.15 42.72 44.49 1,819,540 +1.12(+2.58%)
Aug 11, 2011 41.89 44.00 41.31 43.37 1,603,845 +1.59(+3.81%)
Aug 10, 2011 42.45 44.36 41.75 41.78 2,604,232 -2.67(-6.01%)
Aug 09, 2011 43.56 44.47 40.05 44.45 4,292,215 +4.45(+11.13%)
Aug 08, 2011 41.96 42.34 39.06 40.00 4,889,771 -3.00(-6.98%)
Aug 05, 2011 44.18 46.70 41.48 43.00 3,746,200 -1.19(-2.69%)
Aug 04, 2011 47.08 47.38 43.86 44.19 2,980,610 -3.71(-7.75%)
Aug 03, 2011 48.90 49.00 46.50 47.90 1,793,669 -1.15(-2.34%)
Aug 02, 2011 50.73 51.44 48.96 49.05 2,175,900 -1.89(-3.71%)
Aug 01, 2011 52.39 53.00 50.15 50.94 2,116,330 -0.92(-1.77%)
Jul 29, 2011 49.89 52.63 48.45 51.86 4,957,384 +3.88(+8.09%)
Jul 28, 2011 47.92 49.80 47.51 47.98 1,983,668 +0.06(+0.13%)
Jul 27, 2011 49.22 49.35 47.15 47.92 1,454,478 -1.63(-3.29%)
Jul 26, 2011 49.47 49.87 48.12 49.55 1,336,359 +0.10(+0.20%)
Jul 25, 2011 50.48 50.79 49.34 49.45 1,108,178 -1.53(-3.00%)
Jul 22, 2011 51.37 51.51 50.63 50.98 759,749 -0.19(-0.37%)
Jul 21, 2011 50.47 51.84 50.33 51.17 1,273,054 +0.97(+1.93%)
Jul 20, 2011 50.62 50.64 49.46 50.20 1,019,788 -0.72(-1.41%)
Jul 19, 2011 49.99 51.07 49.90 50.92 1,007,763 +1.35(+2.72%)
Jul 18, 2011 50.07 50.83 49.33 49.57 1,693,691 -1.11(-2.19%)
Jul 15, 2011 50.28 51.28 50.24 50.68 1,778,544 +0.35(+0.70%)
Jul 14, 2011 51.00 52.44 50.18 50.33 1,640,158 -1.16(-2.25%)
Jul 13, 2011 51.57 52.33 51.18 51.49 1,681,373 +0.08(+0.16%)
Jul 12, 2011 50.15 51.83 50.05 51.41 1,695,592 +1.14(+2.27%)
Jul 11, 2011 50.22 50.86 49.77 50.27 1,099,646 -0.40(-0.79%)
Jul 08, 2011 49.22 50.74 49.22 50.67 969,238 +0.54(+1.08%)
Jul 07, 2011 50.21 50.33 49.05 50.13 2,627,912 -0.04(-0.08%)
Jul 06, 2011 51.89 52.00 49.82 50.17 2,573,489 -2.02(-3.87%)
Jul 05, 2011 51.84 52.22 51.62 52.19 1,180,718 +0.49(+0.95%)
Jul 01, 2011 51.49 51.92 51.08 51.70 1,484,415 -0.29(-0.56%)
Jun 30, 2011 52.39 52.78 51.71 51.99 1,845,561 -0.28(-0.54%)
Jun 29, 2011 50.81 52.27 50.23 52.27 2,433,819 +1.54(+3.04%)
Jun 28, 2011 48.97 51.48 48.71 50.73 2,765,912 +2.01(+4.13%)
Jun 27, 2011 48.42 48.74 48.06 48.72 1,610,002 +0.13(+0.27%)
Jun 24, 2011 47.99 48.79 47.50 48.59 2,964,803 +0.57(+1.19%)
Jun 23, 2011 46.37 48.15 45.89 48.02 2,696,882 +0.81(+1.72%)
Jun 22, 2011 45.57 47.89 45.50 47.21 2,765,425 +1.36(+2.97%)
Jun 21, 2011 45.22 45.97 44.68 45.85 1,468,945 +0.69(+1.53%)
Jun 20, 2011 45.59 46.25 44.58 45.16 2,142,735 +0.15(+0.33%)
Jun 17, 2011 46.20 46.38 44.57 45.01 3,131,106 -0.58(-1.27%)
Jun 16, 2011 46.38 46.50 45.20 45.59 1,899,199 -0.83(-1.79%)
Jun 15, 2011 46.65 47.44 45.97 46.42 2,941,720 -0.36(-0.77%)
Jun 14, 2011 47.44 47.61 46.60 46.78 2,286,954 -0.45(-0.96%)
Jun 13, 2011 48.24 48.67 47.20 47.23 2,111,591 -0.97(-2.00%)
Jun 10, 2011 48.01 49.01 47.48 48.20 3,303,405 +0.13(+0.27%)
Jun 09, 2011 50.25 50.50 46.15 48.07 12,297,337 -5.07(-9.54%)
Jun 08, 2011 54.09 54.23 52.95 53.14 1,201,525 -1.03(-1.90%)
Jun 07, 2011 54.27 54.93 53.83 54.17 995,881 -0.20(-0.37%)
Jun 06, 2011 54.48 54.89 53.80 54.37 1,300,048 -0.39(-0.71%)
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.