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 (%)
Aug 29, 2003 12.45 12.87 12.45 12.60 468,800 +0.05(+0.40%)
Aug 28, 2003 12.27 12.67 12.20 12.55 441,000 +0.16(+1.29%)
Aug 27, 2003 12.62 12.62 12.23 12.39 617,500 -0.24(-1.90%)
Aug 26, 2003 12.69 12.88 12.23 12.63 451,100 -0.14(-1.10%)
Aug 25, 2003 12.81 12.89 12.61 12.77 442,800 +0.05(+0.39%)
Aug 22, 2003 13.34 13.43 12.65 12.72 457,400 -0.61(-4.58%)
Aug 21, 2003 13.45 13.62 13.13 13.33 479,600 +0.06(+0.45%)
Aug 20, 2003 12.90 13.65 12.66 13.27 753,500 +0.37(+2.87%)
Aug 19, 2003 13.13 13.22 12.62 12.90 686,800 -0.20(-1.53%)
Aug 18, 2003 13.40 13.40 12.73 13.10 686,500 +0.22(+1.71%)
Aug 15, 2003 13.70 13.70 12.86 12.88 428,400 -0.43(-3.23%)
Aug 14, 2003 13.00 13.31 12.91 13.31 341,900 +0.18(+1.37%)
Aug 13, 2003 13.24 13.64 12.98 13.13 411,100 -0.13(-0.98%)
Aug 12, 2003 12.80 13.33 12.68 13.26 486,800 +0.47(+3.67%)
Aug 11, 2003 12.31 12.96 12.21 12.79 486,200 +0.44(+3.56%)
Aug 08, 2003 12.67 12.84 12.00 12.35 242,300 -0.16(-1.28%)
Aug 07, 2003 12.30 12.65 12.30 12.51 394,800 +0.05(+0.40%)
Aug 06, 2003 12.87 12.87 12.16 12.46 873,300 -0.43(-3.34%)
Aug 05, 2003 13.66 13.88 12.85 12.89 481,800 -0.83(-6.05%)
Aug 04, 2003 13.90 14.01 13.15 13.72 382,900 -0.20(-1.44%)
Aug 01, 2003 14.60 14.62 13.92 13.92 292,709 -0.61(-4.20%)
Jul 31, 2003 14.21 14.89 14.21 14.53 488,700 +0.20(+1.40%)
Jul 30, 2003 14.21 14.50 13.99 14.33 441,400 +0.03(+0.21%)
Jul 29, 2003 14.84 14.85 13.78 14.30 817,700 -0.51(-3.44%)
Jul 28, 2003 13.80 15.15 13.72 14.81 983,800 +1.01(+7.32%)
Jul 25, 2003 14.86 14.87 13.20 13.80 1,851,800 -1.34(-8.85%)
Jul 24, 2003 16.22 16.30 15.13 15.14 716,700 -0.96(-5.96%)
Jul 23, 2003 15.60 16.22 15.45 16.10 593,800 +0.50(+3.21%)
Jul 22, 2003 15.55 15.93 15.33 15.60 551,500 +0.19(+1.23%)
Jul 21, 2003 15.78 16.24 15.39 15.41 566,400 -0.34(-2.16%)
Jul 18, 2003 15.61 16.05 15.36 15.75 879,600 +0.87(+5.85%)
Jul 17, 2003 15.58 15.58 14.82 14.88 734,600 -0.69(-4.43%)
Jul 16, 2003 16.11 16.11 15.50 15.57 761,900 -0.54(-3.35%)
Jul 15, 2003 16.30 16.61 16.03 16.11 676,300 -0.17(-1.04%)
Jul 14, 2003 16.55 16.77 16.07 16.28 517,900 +0.06(+0.37%)
Jul 11, 2003 15.63 16.25 15.59 16.22 337,238 +0.53(+3.38%)
Jul 10, 2003 16.08 16.55 15.37 15.69 349,500 -0.30(-1.88%)
Jul 09, 2003 15.63 16.14 15.13 15.99 651,000 +0.44(+2.83%)
Jul 08, 2003 14.90 15.72 14.89 15.55 457,400 +0.42(+2.78%)
Jul 07, 2003 14.74 15.34 14.60 15.13 411,100 +0.62(+4.27%)
Jul 03, 2003 14.93 14.93 14.50 14.51 477,900 -0.32(-2.16%)
Jul 02, 2003 14.40 15.44 14.46 14.83 718,030 +0.43(+2.99%)
Jul 01, 2003 14.60 14.69 13.76 14.40 964,500 -0.23(-1.57%)
Jun 30, 2003 15.50 15.54 14.60 14.63 2,110,500 -0.75(-4.88%)
Jun 27, 2003 15.67 15.99 15.26 15.38 716,423 -0.19(-1.22%)
Jun 26, 2003 15.20 15.77 14.78 15.57 771,700 +0.35(+2.30%)
Jun 25, 2003 14.67 15.50 14.63 15.22 579,700 +0.75(+5.18%)
Jun 24, 2003 14.40 15.02 14.06 14.47 669,700 +0.08(+0.56%)
Jun 23, 2003 14.90 15.07 14.36 14.39 713,600 -0.63(-4.19%)
Jun 20, 2003 15.18 15.33 14.82 15.02 514,100 +0.40(+2.74%)
Jun 19, 2003 15.55 15.92 14.20 14.62 1,048,000 -0.91(-5.85%)
Jun 18, 2003 16.22 16.22 15.28 15.53 669,000 -0.68(-4.21%)
Jun 17, 2003 16.47 16.67 16.00 16.21 1,273,100 +0.01(+0.05%)
Jun 16, 2003 15.26 16.30 15.23 16.20 938,800 +0.72(+4.67%)
Jun 13, 2003 15.90 16.19 15.35 15.48 518,000 -0.46(-2.89%)
Jun 12, 2003 16.40 16.75 15.54 15.94 873,400 -0.46(-2.80%)
Jun 11, 2003 15.70 16.45 15.51 16.40 746,100 +0.91(+5.87%)
Jun 10, 2003 15.17 15.63 14.85 15.49 1,024,700 +0.43(+2.86%)
Jun 09, 2003 15.60 15.85 14.90 15.06 684,400 -0.83(-5.22%)
Jun 06, 2003 16.65 18.75 15.84 15.89 1,907,600 -0.38(-2.34%)
Jun 05, 2003 15.09 16.27 14.88 16.27 1,259,600 +1.27(+8.47%)
Jun 04, 2003 13.99 15.00 13.95 15.00 564,300 +1.09(+7.84%)
Jun 03, 2003 14.50 14.66 13.88 13.91 995,100 -0.62(-4.27%)
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.