Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

417.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 78.72 82.10 77.81 79.49 3,259,399 +1.09(+1.39%)
Mar 30, 2016 80.11 81.99 77.69 78.40 1,729,513 -0.84(-1.06%)
Mar 29, 2016 78.49 79.37 76.79 79.24 1,742,088 +0.54(+0.69%)
Mar 28, 2016 80.85 81.26 77.67 78.70 1,508,397 -1.88(-2.33%)
Mar 24, 2016 79.71 80.58 80.58 80.58 1,888,300 +0.43(+0.54%)
Mar 23, 2016 86.00 86.00 80.00 80.15 2,196,777 -6.63(-7.64%)
Mar 22, 2016 83.65 86.91 83.31 86.78 1,785,093 +2.76(+3.28%)
Mar 21, 2016 82.01 84.75 81.52 84.02 1,784,542 +1.50(+1.82%)
Mar 18, 2016 79.74 83.14 78.47 82.52 3,768,290 +3.34(+4.22%)
Mar 17, 2016 79.33 80.09 75.90 79.18 2,657,969 -0.12(-0.15%)
Mar 16, 2016 82.06 83.34 77.51 79.30 2,957,022 -3.53(-4.26%)
Mar 15, 2016 84.55 85.41 82.25 82.83 1,762,560 -2.76(-3.22%)
Mar 14, 2016 86.11 86.96 83.98 85.59 2,014,263 -0.67(-0.78%)
Mar 11, 2016 83.82 86.34 83.03 86.26 1,715,925 +3.98(+4.84%)
Mar 10, 2016 85.16 85.43 81.16 82.28 2,456,771 -2.35(-2.78%)
Mar 09, 2016 87.45 87.45 84.35 84.63 2,201,846 -2.28(-2.62%)
Mar 08, 2016 90.63 90.89 85.05 86.91 2,776,549 -4.04(-4.44%)
Mar 07, 2016 87.36 91.00 85.94 90.95 1,647,733 +2.59(+2.93%)
Mar 04, 2016 89.91 90.19 87.92 88.36 1,703,397 -1.09(-1.22%)
Mar 03, 2016 92.25 93.00 89.10 89.45 1,575,719 -3.07(-3.32%)
Mar 02, 2016 88.94 93.42 88.75 92.52 2,779,440 +2.95(+3.29%)
Mar 01, 2016 86.13 89.61 84.26 89.57 1,991,285 +4.08(+4.77%)
Feb 29, 2016 86.83 88.97 84.60 85.49 1,762,203 -1.51(-1.74%)
Feb 26, 2016 86.44 87.93 85.39 87.00 1,408,749 +1.47(+1.72%)
Feb 25, 2016 87.33 88.94 84.34 85.53 1,387,814 -1.24(-1.43%)
Feb 24, 2016 84.12 87.09 82.44 86.77 1,809,507 +1.49(+1.75%)
Feb 23, 2016 88.06 89.30 84.77 85.28 1,757,670 -3.72(-4.18%)
Feb 22, 2016 89.41 91.60 87.85 89.00 1,599,928 +0.92(+1.04%)
Feb 19, 2016 85.99 88.50 84.04 88.08 2,029,687 +1.44(+1.66%)
Feb 18, 2016 87.87 88.47 85.75 86.64 2,133,869 -1.61(-1.82%)
Feb 17, 2016 86.07 88.46 83.50 88.25 2,276,253 +2.88(+3.37%)
Feb 16, 2016 85.42 85.85 83.01 85.37 2,191,108 +2.14(+2.57%)
Feb 12, 2016 81.94 83.23 83.23 83.23 2,771,700 +3.52(+4.42%)
Feb 11, 2016 79.21 81.16 78.51 79.71 3,894,627 -2.02(-2.47%)
Feb 10, 2016 82.26 84.06 80.25 81.73 4,115,279 +1.59(+1.98%)
Feb 09, 2016 80.25 83.53 79.44 80.14 4,159,143 -1.86(-2.27%)
Feb 08, 2016 85.23 85.85 79.81 82.00 4,215,071 -4.61(-5.32%)
Feb 05, 2016 89.78 92.23 84.54 86.61 4,571,268 -5.11(-5.57%)
Feb 04, 2016 93.49 96.35 90.71 91.72 2,452,985 -2.16(-2.30%)
Feb 03, 2016 91.54 93.98 86.12 93.88 3,256,678 +2.90(+3.19%)
Feb 02, 2016 90.59 92.68 89.43 90.98 3,142,883 -1.41(-1.53%)
Feb 01, 2016 91.92 93.99 89.75 92.39 2,913,248 +1.64(+1.81%)
Jan 29, 2016 92.72 94.49 90.00 90.75 3,485,582 -2.01(-2.17%)
Jan 28, 2016 91.00 94.09 81.98 92.76 8,087,847 +0.26(+0.28%)
Jan 27, 2016 92.35 96.09 89.92 92.50 3,624,409 +0.30(+0.33%)
Jan 26, 2016 92.70 93.43 90.47 92.20 2,560,566 +0.08(+0.09%)
Jan 25, 2016 94.24 95.13 92.01 92.12 2,661,297 -2.59(-2.73%)
Jan 22, 2016 97.00 97.77 93.65 94.71 2,572,854 -0.36(-0.38%)
Jan 21, 2016 97.06 98.84 94.84 95.07 2,881,144 -1.92(-1.98%)
Jan 20, 2016 93.33 98.58 89.97 96.99 4,089,325 +2.00(+2.11%)
Jan 19, 2016 100.54 101.46 92.57 94.99 2,779,826 -2.92(-2.98%)
Jan 15, 2016 98.15 97.91 97.91 97.91 3,222,200 -4.00(-3.93%)
Jan 14, 2016 97.44 103.95 94.68 101.91 3,688,585 +5.54(+5.75%)
Jan 13, 2016 104.30 105.50 95.68 96.37 5,709,229 -7.27(-7.01%)
Jan 12, 2016 104.95 108.71 98.87 103.64 3,253,535 -0.31(-0.30%)
Jan 11, 2016 109.88 109.94 101.49 103.95 3,230,624 -6.76(-6.11%)
Jan 08, 2016 115.62 117.11 110.55 110.71 1,823,007 -4.25(-3.70%)
Jan 07, 2016 119.01 119.82 113.85 114.96 2,362,259 -7.27(-5.95%)
Jan 06, 2016 120.80 123.17 119.51 122.23 1,692,442 -1.22(-0.99%)
Jan 05, 2016 123.89 124.96 121.90 123.45 1,300,116 +0.56(+0.46%)
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.