Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

396.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 349.86 354.94 349.57 351.91 1,453,336 +3.73(+1.07%)
Jun 29, 2023 349.91 352.77 347.70 348.18 1,050,872 -2.60(-0.74%)
Jun 28, 2023 348.00 351.94 345.03 350.78 1,045,246 +3.66(+1.05%)
Jun 27, 2023 348.05 350.08 342.63 347.12 1,257,876 -0.33(-0.09%)
Jun 26, 2023 351.00 351.93 341.90 347.45 1,464,375 +0.45(+0.13%)
Jun 23, 2023 346.77 347.88 342.45 347.00 1,371,788 -1.16(-0.33%)
Jun 22, 2023 344.08 348.53 342.03 348.16 1,265,581 +4.88(+1.42%)
Jun 21, 2023 343.58 345.84 341.25 343.28 1,239,563 +0.59(+0.17%)
Jun 20, 2023 350.39 350.39 342.30 342.69 1,352,605 -5.20(-1.49%)
Jun 16, 2023 350.00 352.19 347.01 347.89 2,614,528 -1.26(-0.36%)
Jun 15, 2023 344.20 349.79 341.19 349.15 1,230,873 +5.06(+1.47%)
May 08, 2023 347.62 347.93 340.79 344.09 708,227 -4.00(-1.15%)
May 05, 2023 346.89 350.54 345.01 348.09 1,119,456 +1.50(+0.43%)
May 04, 2023 347.97 349.13 345.01 346.59 927,796 +0.23(+0.07%)
May 03, 2023 349.28 352.23 342.34 346.36 1,226,662 +0.33(+0.10%)
May 02, 2023 345.00 354.46 344.39 346.03 2,001,919 +1.03(+0.30%)
May 01, 2023 340.22 345.69 339.78 345.00 1,487,076 +4.27(+1.25%)
Apr 28, 2023 338.50 346.29 338.35 340.73 1,480,577 +1.36(+0.40%)
Apr 27, 2023 324.50 340.22 324.50 339.37 2,518,537 +16.07(+4.97%)
Apr 26, 2023 326.50 327.23 316.43 323.30 1,609,967 -8.63(-2.60%)
Apr 25, 2023 334.50 336.25 331.18 331.93 842,392 -0.95(-0.29%)
Apr 24, 2023 331.05 333.86 329.84 332.88 597,052 +1.79(+0.54%)
Apr 21, 2023 330.89 335.28 330.25 331.09 925,003 +1.94(+0.59%)
Apr 20, 2023 326.79 330.47 326.68 329.15 812,236 +0.70(+0.21%)
Apr 19, 2023 326.79 330.14 325.19 328.45 796,337 +3.30(+1.01%)
Apr 18, 2023 327.99 328.00 323.38 325.15 957,527 -2.59(-0.79%)
Apr 17, 2023 335.00 335.00 327.09 327.74 1,044,859 -5.86(-1.76%)
Apr 14, 2023 332.96 334.18 331.37 333.60 931,003 +0.25(+0.07%)
Apr 13, 2023 326.97 334.09 326.01 333.35 1,259,453 +6.98(+2.14%)
Apr 12, 2023 324.36 327.98 323.98 326.37 988,796 +1.54(+0.47%)
Apr 11, 2023 324.17 324.97 321.40 324.83 649,755 +1.59(+0.49%)
Apr 10, 2023 320.48 323.45 318.02 323.24 665,734 +1.58(+0.49%)
Apr 06, 2023 321.41 324.65 321.13 321.66 912,018 -0.28(-0.09%)
Apr 05, 2023 316.40 322.10 314.33 321.94 1,126,114 +7.52(+2.39%)
Apr 04, 2023 315.56 318.85 313.47 314.42 952,178 -1.91(-0.60%)
Apr 03, 2023 315.00 318.00 313.55 316.33 835,085 +1.26(+0.40%)
Mar 31, 2023 313.00 315.38 312.10 315.07 1,111,143 +2.91(+0.93%)
Mar 30, 2023 314.75 315.56 310.90 312.16 781,364 -2.08(-0.66%)
Mar 29, 2023 312.55 316.31 311.41 314.24 1,185,841 +0.99(+0.32%)
Mar 28, 2023 310.75 313.33 309.43 313.25 1,056,813 +4.78(+1.55%)
Mar 27, 2023 314.68 315.27 307.93 308.47 1,114,460 -5.92(-1.88%)
Mar 24, 2023 305.38 315.00 302.87 314.39 2,376,855 +9.64(+3.16%)
Mar 23, 2023 301.95 305.47 300.68 304.75 1,312,778 +6.88(+2.31%)
Mar 22, 2023 303.48 303.99 297.75 297.87 774,662 -4.79(-1.58%)
Mar 21, 2023 301.00 303.44 299.64 302.66 1,025,553 +3.71(+1.24%)
Mar 20, 2023 296.72 300.74 296.09 298.95 767,831 +3.18(+1.08%)
Mar 17, 2023 300.17 301.23 293.40 295.77 1,675,986 -4.91(-1.63%)
Mar 16, 2023 291.36 301.55 290.66 300.68 1,120,729 +6.41(+2.18%)
Mar 15, 2023 295.22 296.22 291.85 294.27 839,356 -0.98(-0.33%)
Mar 14, 2023 293.81 295.56 290.71 295.25 1,095,208 +1.79(+0.61%)
Mar 13, 2023 288.31 296.75 288.31 293.46 1,355,041 +6.22(+2.17%)
Mar 10, 2023 286.58 296.39 285.92 287.24 1,459,286 +0.36(+0.13%)
Mar 09, 2023 288.30 289.20 284.57 286.88 999,977 +1.70(+0.60%)
Mar 08, 2023 285.52 287.11 283.60 285.18 676,723 -1.40(-0.49%)
Mar 07, 2023 291.85 291.85 285.27 286.58 1,057,944 -5.04(-1.73%)
Mar 06, 2023 290.00 294.00 288.88 291.62 1,026,442 +1.11(+0.38%)
Mar 03, 2023 290.52 291.20 287.51 290.51 1,060,276 -0.25(-0.09%)
Mar 02, 2023 290.10 293.14 289.56 290.76 766,622 -0.47(-0.16%)
Mar 01, 2023 289.06 292.60 287.16 291.23 1,056,388 +0.94(+0.32%)
Feb 28, 2023 286.22 291.56 285.60 290.29 1,510,455 +2.89(+1.01%)
Feb 27, 2023 286.61 290.05 285.31 287.40 856,097 +0.03(+0.01%)
Feb 24, 2023 290.40 291.75 286.48 287.37 1,085,074 -5.20(-1.78%)
Feb 23, 2023 293.91 296.26 290.72 292.57 750,703 -1.79(-0.61%)
Feb 22, 2023 292.84 296.66 290.00 294.36 1,010,807 +1.88(+0.64%)
Feb 21, 2023 290.76 295.84 290.76 292.48 1,125,326 -1.18(-0.40%)
Feb 17, 2023 291.24 295.69 290.00 293.66 1,278,128 +1.62(+0.55%)
Feb 16, 2023 296.17 298.39 291.49 292.04 1,039,291 -6.71(-2.25%)
Feb 15, 2023 299.06 299.57 294.07 298.75 899,764 -1.50(-0.50%)
Feb 14, 2023 297.47 301.35 295.00 300.25 1,190,376 +1.07(+0.36%)
Feb 13, 2023 295.53 300.99 295.53 299.18 1,053,321 +1.78(+0.60%)
Feb 10, 2023 291.95 298.49 290.17 297.40 1,342,136 +5.80(+1.99%)
Feb 09, 2023 293.10 295.52 289.58 291.60 1,798,652 -1.73(-0.59%)
Feb 08, 2023 302.98 303.11 293.09 293.33 2,168,634 -15.21(-4.93%)
Feb 07, 2023 303.59 309.44 302.24 308.54 1,300,630 +3.67(+1.20%)
Feb 06, 2023 299.81 310.28 299.72 304.87 1,295,550 +3.85(+1.28%)
Feb 03, 2023 304.56 306.40 300.75 301.02 1,621,432 -2.76(-0.91%)
Feb 02, 2023 314.99 315.77 301.06 303.78 1,943,323 -13.49(-4.25%)
Feb 01, 2023 321.50 323.10 312.58 317.27 1,237,107 -5.83(-1.80%)
Jan 31, 2023 319.98 325.19 319.98 323.10 1,352,944 +3.12(+0.98%)
Jan 30, 2023 321.21 322.69 319.23 319.98 2,261,370 -1.47(-0.46%)
Jan 27, 2023 321.00 323.67 319.58 321.45 1,288,678 +0.43(+0.13%)
Jan 26, 2023 315.75 321.11 314.60 321.02 1,301,961 +5.74(+1.82%)
Jan 25, 2023 314.36 315.33 312.00 315.28 1,315,076 +1.71(+0.55%)
Jan 24, 2023 311.80 313.89 309.53 313.57 932,291 +1.76(+0.56%)
Jan 23, 2023 309.59 312.43 308.53 311.81 1,810,689 +1.97(+0.64%)
Jan 20, 2023 306.31 310.46 305.49 309.84 1,466,215 +1.90(+0.62%)
Jan 19, 2023 310.03 311.54 302.52 307.94 1,551,514 -1.92(-0.62%)
Jan 18, 2023 311.80 312.66 307.06 309.86 2,264,885 -2.12(-0.68%)
Jan 17, 2023 303.49 312.35 302.62 311.98 2,070,699 +11.04(+3.67%)
Jan 13, 2023 296.39 301.26 295.58 300.94 1,448,360 +4.69(+1.58%)
Jan 12, 2023 290.22 296.28 288.72 296.25 1,801,147 +4.00(+1.37%)
Jan 11, 2023 289.87 292.89 286.89 292.25 1,630,303 +3.50(+1.21%)
Jan 10, 2023 283.23 288.85 282.57 288.75 1,038,889 +5.52(+1.95%)
Jan 09, 2023 290.09 291.66 282.21 283.23 1,299,207 -6.93(-2.39%)
Jan 06, 2023 291.81 293.64 288.62 290.16 943,551 +2.27(+0.79%)
Jan 05, 2023 284.33 290.17 283.90 287.89 1,187,025 +1.06(+0.37%)
Jan 04, 2023 288.30 289.29 283.98 286.83 1,137,362 +0.81(+0.28%)
Jan 03, 2023 288.61 289.06 283.50 286.02 1,100,434 -2.76(-0.96%)
Dec 30, 2022 288.67 289.32 284.40 288.78 1,030,788 -0.30(-0.10%)
Dec 29, 2022 287.22 291.73 285.80 289.08 894,792 +3.32(+1.16%)
Dec 28, 2022 287.00 289.68 284.76 285.76 841,820 -1.56(-0.54%)
Dec 27, 2022 290.00 291.00 285.99 287.32 671,135 -2.37(-0.82%)
Dec 23, 2022 292.80 294.81 288.07 289.69 701,171 -4.23(-1.44%)
Dec 22, 2022 290.19 294.34 288.19 293.92 1,189,385 +3.37(+1.16%)
Dec 21, 2022 292.26 294.39 289.28 290.55 1,539,404 -2.68(-0.91%)
Dec 20, 2022 291.80 296.00 291.30 293.23 1,287,677 +1.64(+0.56%)
Dec 19, 2022 301.55 302.59 289.48 291.59 1,658,182 -13.21(-4.33%)
Dec 16, 2022 305.46 307.66 302.85 304.80 3,091,454 -3.60(-1.17%)
Dec 15, 2022 311.23 312.39 307.14 308.40 1,008,949 -3.69(-1.18%)
Dec 14, 2022 305.86 314.80 304.52 312.09 1,402,459 +5.01(+1.63%)
Dec 13, 2022 317.00 317.33 306.77 307.08 2,006,970 -7.11(-2.26%)
Dec 12, 2022 315.22 315.41 311.14 314.19 1,401,808 +1.97(+0.63%)
Dec 09, 2022 319.30 321.15 311.79 312.22 1,007,797 -9.10(-2.83%)
Dec 08, 2022 317.55 324.75 316.95 321.32 1,147,856 +3.74(+1.18%)
Dec 07, 2022 311.81 317.71 310.65 317.58 871,224 +5.77(+1.85%)
Dec 06, 2022 316.44 317.28 310.04 311.81 1,064,409 -5.79(-1.82%)
Dec 05, 2022 318.85 319.69 315.55 317.60 812,850 -3.77(-1.17%)
Dec 02, 2022 317.40 322.45 316.88 321.37 1,094,882 +0.61(+0.19%)
Dec 01, 2022 318.55 321.52 315.18 320.76 1,549,077 +4.36(+1.38%)
Nov 30, 2022 319.52 322.74 314.03 316.40 6,633,399 +0.07(+0.02%)
Nov 29, 2022 315.69 317.21 312.47 316.33 1,380,421 +1.03(+0.33%)
Nov 28, 2022 313.78 320.93 313.51 315.30 1,113,465 +2.32(+0.74%)
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%)
Sep 01, 2022 281.65 290.50 281.54 290.20 1,106,647 +8.44(+3.00%)
Aug 31, 2022 281.86 286.70 281.12 281.76 1,442,207 +0.40(+0.14%)
Aug 30, 2022 281.50 282.96 278.97 281.36 849,807 -0.24(-0.09%)
Aug 29, 2022 278.75 284.62 277.20 281.60 1,080,656 -0.08(-0.03%)
Aug 26, 2022 292.17 294.15 281.31 281.68 1,263,796 -9.54(-3.28%)
Aug 25, 2022 293.00 293.00 288.24 291.22 590,555 +0.19(+0.07%)
Aug 24, 2022 287.35 291.96 285.03 291.03 910,056 +4.78(+1.67%)
Aug 23, 2022 292.19 295.00 282.67 286.25 1,407,236 -7.59(-2.58%)
Aug 22, 2022 299.73 302.21 293.48 293.84 1,126,191 -5.20(-1.74%)
Aug 19, 2022 293.23 300.26 292.11 299.04 1,091,607 +4.75(+1.61%)
Aug 18, 2022 299.89 299.89 291.45 294.29 955,987 -4.94(-1.65%)
Aug 17, 2022 300.04 302.82 298.79 299.23 908,415 -3.77(-1.24%)
Aug 16, 2022 305.00 305.91 301.97 303.00 1,103,691 -2.53(-0.83%)
Aug 15, 2022 293.71 305.95 293.71 305.53 1,813,955 +11.01(+3.74%)
Aug 12, 2022 292.87 295.66 292.12 294.52 990,942 +2.36(+0.81%)
Aug 11, 2022 295.39 297.76 289.78 292.16 1,160,166 -3.61(-1.22%)
Aug 10, 2022 301.20 301.80 295.11 295.77 1,432,592 -3.06(-1.02%)
Aug 09, 2022 294.28 301.73 293.95 298.83 1,599,790 +4.88(+1.66%)
Aug 08, 2022 288.65 296.95 288.65 293.95 1,687,030 +5.92(+2.06%)
Aug 05, 2022 273.11 288.70 272.10 288.03 2,398,837 +13.18(+4.80%)
Aug 04, 2022 277.41 278.14 272.93 274.85 2,034,136 -0.15(-0.05%)
Aug 03, 2022 276.01 279.37 271.61 275.00 1,474,426 +1.14(+0.42%)
Aug 02, 2022 275.82 278.25 273.00 273.86 1,006,722 +0.03(+0.01%)
Aug 01, 2022 279.79 280.72 272.52 273.83 1,455,945 -6.58(-2.35%)
Jul 29, 2022 281.80 282.41 275.65 280.41 1,673,380 -0.41(-0.15%)
Jul 28, 2022 287.54 288.00 276.24 280.82 1,299,182 -6.17(-2.15%)
Jul 27, 2022 286.27 288.21 280.77 286.99 1,211,597 -1.23(-0.43%)
Jul 26, 2022 284.14 290.73 283.70 288.22 1,534,076 +4.54(+1.60%)
Jul 25, 2022 282.00 283.84 278.89 283.68 1,158,483 +3.39(+1.21%)
Jul 22, 2022 284.55 288.14 278.73 280.29 1,197,278 -2.82(-1.00%)
Jul 21, 2022 285.79 286.96 281.06 283.11 1,040,048 -2.39(-0.84%)
Jul 20, 2022 288.70 290.95 283.72 285.50 1,046,025 -4.10(-1.42%)
Jul 19, 2022 290.00 290.13 286.02 289.60 1,362,089 +3.54(+1.24%)
Jul 18, 2022 292.87 295.77 285.27 286.06 1,588,996 -6.78(-2.32%)
Jul 15, 2022 286.08 293.53 284.93 292.84 2,711,722 +6.69(+2.34%)
Jul 14, 2022 285.61 286.92 282.25 286.15 1,034,627 -2.58(-0.89%)
Jul 13, 2022 288.98 294.60 287.88 288.73 1,053,645 -1.28(-0.44%)
Jul 12, 2022 293.00 293.88 282.91 290.01 1,373,103 -4.06(-1.38%)
Jul 11, 2022 294.00 296.84 288.00 294.07 1,481,158 -0.22(-0.07%)
Jul 08, 2022 291.36 295.74 291.03 294.29 1,307,885 +0.12(+0.04%)
Jul 07, 2022 289.77 294.96 287.79 294.17 1,791,000 +3.01(+1.03%)
Jul 06, 2022 290.14 293.62 288.27 291.16 2,082,144 +2.18(+0.75%)
Jul 05, 2022 285.92 289.95 284.50 288.98 1,845,068 +1.66(+0.58%)
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.