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 (%)
May 28, 2004 8.750 8.860 8.660 8.800 253,700 +0.03(+0.34%)
May 27, 2004 8.960 9.090 8.570 8.770 596,000 -0.17(-1.90%)
May 26, 2004 8.730 8.940 8.540 8.940 745,500 +0.29(+3.35%)
May 25, 2004 8.680 8.850 8.560 8.650 722,900 -0.14(-1.59%)
May 24, 2004 8.690 8.880 8.560 8.790 814,300 +0.10(+1.15%)
May 21, 2004 8.720 9.000 8.060 8.690 2,146,900 +0.52(+6.36%)
May 20, 2004 8.350 8.720 8.170 8.170 814,100 -0.13(-1.57%)
May 19, 2004 8.430 8.520 8.170 8.300 1,099,100 -0.13(-1.54%)
May 18, 2004 8.300 8.580 8.110 8.430 784,700 +0.21(+2.55%)
May 17, 2004 8.300 8.750 8.000 8.220 806,400 -0.09(-1.08%)
May 14, 2004 8.510 8.760 8.240 8.310 809,600 -0.19(-2.24%)
May 13, 2004 9.000 9.050 8.500 8.500 538,300 -0.46(-5.13%)
May 12, 2004 8.610 9.000 8.340 8.960 642,700 +0.19(+2.17%)
May 11, 2004 8.820 9.010 8.650 8.770 427,800 +0.09(+1.04%)
May 10, 2004 8.530 9.200 8.290 8.680 1,188,300 +0.15(+1.76%)
May 07, 2004 8.910 9.100 8.530 8.530 730,300 -0.38(-4.26%)
May 06, 2004 9.270 9.320 8.730 8.910 518,200 -0.39(-4.19%)
May 05, 2004 9.130 9.500 9.110 9.300 552,500 +0.06(+0.65%)
May 04, 2004 9.250 9.540 8.810 9.240 2,461,400 +0.22(+2.44%)
May 03, 2004 8.680 9.290 8.600 9.020 760,900 +0.38(+4.40%)
Apr 30, 2004 9.100 9.200 8.640 8.640 824,300 -0.46(-5.05%)
Apr 29, 2004 9.120 9.340 8.980 9.100 911,600 -0.02(-0.22%)
Apr 28, 2004 9.390 9.500 8.990 9.120 973,600 -0.30(-3.18%)
Apr 27, 2004 9.280 9.640 9.140 9.420 2,129,400 +0.32(+3.52%)
Apr 26, 2004 9.150 9.330 8.920 9.100 702,500 +0.07(+0.78%)
Apr 23, 2004 9.255 9.370 8.820 9.030 792,900 -0.22(-2.38%)
Apr 22, 2004 9.280 9.550 9.080 9.250 1,141,300 -0.02(-0.22%)
Apr 21, 2004 8.640 9.270 8.550 9.270 861,900 +0.71(+8.29%)
Apr 20, 2004 9.290 9.350 8.560 8.560 537,800 -0.51(-5.62%)
Apr 19, 2004 8.650 9.120 8.650 9.070 595,000 +0.43(+4.98%)
Apr 16, 2004 8.890 9.070 8.620 8.640 918,500 -0.22(-2.48%)
Apr 15, 2004 9.090 9.242 8.390 8.860 682,600 -0.30(-3.28%)
Apr 14, 2004 9.110 9.390 8.900 9.160 671,800 +0.23(+2.58%)
Apr 13, 2004 9.550 9.740 8.920 8.930 661,400 -0.66(-6.88%)
Apr 12, 2004 9.430 9.750 9.430 9.590 233,600 +0.13(+1.37%)
Apr 08, 2004 9.780 9.840 9.440 9.460 351,300 -0.32(-3.27%)
Apr 07, 2004 9.440 9.780 9.210 9.780 591,900 +0.37(+3.93%)
Apr 06, 2004 9.710 9.870 9.410 9.410 917,500 -0.51(-5.14%)
Apr 05, 2004 9.800 9.920 9.650 9.920 446,500 +0.07(+0.71%)
Apr 02, 2004 9.760 9.900 9.400 9.850 706,400 +0.21(+2.18%)
Apr 01, 2004 9.430 9.730 9.380 9.640 439,600 +0.22(+2.34%)
Mar 31, 2004 9.685 9.700 9.270 9.420 340,900 -0.25(-2.59%)
Mar 30, 2004 9.470 9.680 9.330 9.670 332,900 +0.12(+1.26%)
Mar 29, 2004 9.280 9.700 9.230 9.550 554,300 +0.35(+3.80%)
Mar 26, 2004 9.420 9.540 9.150 9.200 478,900 -0.15(-1.60%)
Mar 25, 2004 8.910 9.710 8.870 9.350 932,100 +0.45(+5.06%)
Mar 24, 2004 9.110 9.250 8.820 8.900 610,500 -0.22(-2.41%)
Mar 23, 2004 9.290 9.300 8.900 9.120 523,800 +0.05(+0.55%)
Mar 22, 2004 9.370 9.390 8.890 9.070 792,000 -0.43(-4.53%)
Mar 19, 2004 9.920 9.920 9.490 9.500 570,800 -0.15(-1.55%)
Mar 18, 2004 9.500 9.820 9.390 9.650 715,900 +0.15(+1.58%)
Mar 17, 2004 9.600 9.920 9.470 9.500 922,000 +0.04(+0.42%)
Mar 16, 2004 9.740 9.940 9.270 9.460 909,700 -0.14(-1.46%)
Mar 15, 2004 10.14 10.19 9.590 9.600 816,600 -0.62(-6.07%)
Mar 12, 2004 10.09 10.44 10.00 10.22 560,200 +0.22(+2.20%)
Mar 11, 2004 10.19 10.55 9.990 10.00 822,700 -0.17(-1.67%)
Mar 10, 2004 10.47 10.88 10.15 10.17 797,900 -0.35(-3.33%)
Mar 09, 2004 11.10 11.15 10.47 10.52 850,000 -0.49(-4.45%)
Mar 08, 2004 11.47 11.50 10.84 11.01 592,100 -0.30(-2.65%)
Mar 05, 2004 11.15 11.51 11.09 11.31 533,100 -0.06(-0.53%)
Mar 04, 2004 10.97 11.40 10.97 11.37 673,100 +0.27(+2.43%)
Mar 03, 2004 11.05 11.17 10.80 11.10 654,700 -0.06(-0.54%)
Mar 02, 2004 10.96 11.23 10.91 11.16 775,300 +0.19(+1.73%)
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.