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 (%)
Nov 29, 2019 220.39 222.42 220.03 221.75 537,100 +1.69(+0.77%)
Nov 27, 2019 219.10 220.99 218.07 220.06 833,100 +1.01(+0.46%)
Nov 26, 2019 223.66 223.73 218.23 219.05 1,875,265 -4.22(-1.89%)
Nov 25, 2019 219.37 223.61 219.00 223.27 1,490,467 +5.27(+2.42%)
Nov 22, 2019 216.93 218.60 215.10 218.00 1,318,900 +2.50(+1.16%)
Nov 21, 2019 214.34 215.64 212.80 215.50 1,241,125 +0.43(+0.20%)
Nov 20, 2019 214.78 217.08 212.85 215.07 2,487,255 +0.07(+0.03%)
Nov 19, 2019 212.97 215.46 209.41 215.00 1,706,119 +5.00(+2.38%)
Nov 18, 2019 209.87 210.08 207.68 210.00 1,533,611 +0.20(+0.10%)
Nov 15, 2019 205.95 210.05 205.01 209.80 1,581,400 +4.80(+2.34%)
Nov 14, 2019 206.84 207.50 203.24 205.00 995,537 -2.10(-1.01%)
Nov 13, 2019 205.00 207.64 203.75 207.10 1,101,030 +3.24(+1.59%)
Nov 12, 2019 202.14 204.84 201.84 203.86 939,805 +1.96(+0.97%)
Nov 11, 2019 200.98 202.21 199.29 201.90 825,164 +0.59(+0.29%)
Nov 08, 2019 197.08 202.11 196.71 201.31 1,220,000 +5.48(+2.80%)
Nov 07, 2019 196.40 197.16 195.11 195.83 1,018,547 -0.14(-0.07%)
Nov 06, 2019 198.23 198.49 195.70 195.97 1,123,979 -1.17(-0.59%)
Nov 05, 2019 199.00 199.95 196.46 197.14 1,324,232 -2.28(-1.14%)
Nov 04, 2019 202.13 202.25 197.80 199.42 1,288,443 -1.52(-0.76%)
Nov 01, 2019 196.24 202.94 195.01 200.94 3,010,600 +5.46(+2.79%)
Oct 31, 2019 197.06 200.00 194.20 195.48 2,273,289 -3.80(-1.91%)
Oct 30, 2019 198.11 199.46 196.64 199.28 1,195,679 +1.39(+0.70%)
Oct 29, 2019 194.43 198.46 193.26 197.89 1,695,030 +3.87(+1.99%)
Oct 28, 2019 194.56 195.02 192.32 194.02 1,337,394 -0.47(-0.24%)
Oct 25, 2019 193.13 195.94 192.55 194.49 1,199,200 +0.02(+0.01%)
Oct 24, 2019 191.70 194.90 189.35 194.47 1,893,295 +3.96(+2.08%)
Oct 23, 2019 190.37 192.54 186.41 190.51 1,555,191 -0.55(-0.29%)
Oct 22, 2019 186.91 194.75 186.19 191.06 4,442,046 +7.53(+4.10%)
Oct 21, 2019 177.23 184.81 174.82 183.53 1,280,959 +7.30(+4.14%)
Oct 18, 2019 180.25 180.25 175.38 176.23 1,122,500 -1.49(-0.84%)
Oct 17, 2019 177.80 180.05 177.50 177.72 1,172,127 +1.63(+0.93%)
Oct 16, 2019 175.32 177.20 173.62 176.09 814,891 -0.05(-0.03%)
Oct 15, 2019 174.36 176.98 174.02 176.14 762,591 +2.55(+1.47%)
Oct 14, 2019 172.32 175.25 172.32 173.59 579,631 +1.18(+0.68%)
Oct 11, 2019 171.44 174.72 171.13 172.41 869,900 +2.19(+1.29%)
Oct 10, 2019 168.42 170.37 167.62 170.22 800,403 +1.49(+0.88%)
Oct 09, 2019 170.87 171.99 168.55 168.73 797,262 -0.82(-0.48%)
Oct 08, 2019 170.47 171.89 167.60 169.55 1,016,379 -2.50(-1.45%)
Oct 07, 2019 171.55 172.76 169.27 172.05 934,991 -0.37(-0.21%)
Oct 04, 2019 170.89 172.92 170.52 172.42 879,700 +1.92(+1.13%)
Oct 03, 2019 166.06 170.64 166.06 170.50 1,143,281 +3.79(+2.27%)
Oct 02, 2019 167.69 168.52 165.23 166.71 1,499,329 -0.87(-0.52%)
Oct 01, 2019 169.24 170.11 166.52 167.58 954,636 -1.84(-1.09%)
Sep 30, 2019 168.00 171.29 167.61 169.42 1,470,435 +2.68(+1.61%)
Sep 27, 2019 170.29 170.54 165.53 166.74 1,206,300 -2.81(-1.66%)
Sep 26, 2019 172.05 172.05 167.43 169.55 1,602,849 -1.95(-1.14%)
Sep 25, 2019 172.31 173.49 170.56 171.50 956,069 -1.02(-0.59%)
Sep 24, 2019 176.32 177.78 171.03 172.52 778,452 -3.36(-1.91%)
Sep 23, 2019 178.23 179.01 175.77 175.88 825,027 -2.24(-1.26%)
Sep 20, 2019 177.01 179.55 175.58 178.12 1,773,900 +1.98(+1.12%)
Sep 19, 2019 174.48 176.70 173.60 176.14 784,800 +1.62(+0.93%)
Sep 18, 2019 176.01 176.49 171.96 174.52 1,186,280 -1.48(-0.84%)
Sep 17, 2019 173.02 177.82 173.02 176.00 1,165,874 -1.55(-0.87%)
Sep 16, 2019 173.89 178.09 173.13 177.55 959,003 +2.61(+1.49%)
Sep 13, 2019 173.16 175.79 172.45 174.94 1,216,300 +2.49(+1.44%)
Sep 12, 2019 174.39 175.45 172.00 172.45 874,480 -0.66(-0.38%)
Sep 11, 2019 171.19 173.61 170.90 173.11 1,190,646 +2.10(+1.23%)
Sep 10, 2019 174.03 174.14 166.65 171.01 1,849,418 -3.80(-2.17%)
Sep 09, 2019 181.09 181.28 174.45 174.81 1,176,986 -6.52(-3.60%)
Sep 06, 2019 180.35 182.15 179.33 181.33 979,300 +1.47(+0.82%)
Sep 05, 2019 178.18 180.05 177.02 179.86 868,710 +3.03(+1.71%)
Sep 04, 2019 179.73 179.75 173.56 176.83 1,003,373 -1.87(-1.05%)
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.