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 (%)
Sep 30, 2003 11.91 12.67 11.91 12.30 680,760 +0.10(+0.82%)
Sep 29, 2003 12.01 12.55 11.73 12.20 782,537 +0.02(+0.16%)
Sep 26, 2003 13.23 13.24 12.18 12.18 847,776 -0.84(-6.45%)
Sep 25, 2003 13.64 13.75 12.88 13.02 774,488 -0.57(-4.19%)
Sep 24, 2003 14.47 14.80 13.58 13.59 577,524 -0.88(-6.08%)
Sep 23, 2003 14.22 14.54 14.00 14.47 313,529 +0.25(+1.76%)
Sep 22, 2003 14.71 14.79 14.17 14.22 525,135 -0.74(-4.95%)
Sep 19, 2003 15.00 15.11 14.50 14.96 720,532 +0.40(+2.75%)
Sep 18, 2003 14.64 14.64 14.25 14.56 460,350 +0.35(+2.46%)
Sep 17, 2003 14.26 14.38 14.01 14.21 458,904 +0.05(+0.35%)
Sep 16, 2003 14.72 14.87 13.92 14.16 570,208 +0.03(+0.21%)
Sep 15, 2003 14.73 14.77 13.93 14.13 405,200 -0.31(-2.15%)
Sep 12, 2003 14.10 14.47 13.75 14.44 408,600 +0.37(+2.63%)
Sep 11, 2003 14.36 14.46 13.43 14.07 708,000 +0.26(+1.88%)
Sep 10, 2003 14.43 14.47 13.62 13.81 685,100 -0.64(-4.43%)
Sep 09, 2003 14.48 14.67 14.25 14.45 433,300 -0.07(-0.48%)
Sep 08, 2003 13.93 14.86 13.83 14.52 962,600 +0.58(+4.16%)
Sep 05, 2003 13.24 14.11 13.15 13.94 1,231,500 +0.70(+5.29%)
Sep 04, 2003 12.90 13.32 12.84 13.24 481,900 +0.31(+2.40%)
Sep 03, 2003 13.01 13.20 12.74 12.93 466,300 -0.07(-0.54%)
Sep 02, 2003 12.60 13.22 12.36 13.00 526,400 +0.40(+3.17%)
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%)
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.