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

Vertex Pharmaceuticals (NQ: VRTX )

397.48 -0.22 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 257.75 258.50 245.06 251.20 2,824,777 +0.15(+0.06%)
Apr 29, 2020 260.97 262.00 250.52 251.05 2,400,625 -5.91(-2.30%)
Apr 28, 2020 268.00 269.95 250.43 256.96 2,332,455 -11.55(-4.30%)
Apr 27, 2020 275.00 275.26 267.16 268.51 2,181,278 -1.35(-0.50%)
Apr 24, 2020 270.12 271.35 266.43 269.86 1,805,800 -2.54(-0.93%)
Apr 23, 2020 270.03 277.80 266.92 272.40 2,770,415 +3.03(+1.12%)
Apr 22, 2020 267.15 271.25 264.00 269.37 1,546,047 +6.57(+2.50%)
Apr 21, 2020 273.00 277.22 262.55 262.80 1,602,825 -10.46(-3.83%)
Apr 20, 2020 271.97 276.26 269.05 273.26 1,967,842 +2.80(+1.04%)
Apr 17, 2020 272.34 272.67 265.15 270.46 2,166,700 +5.70(+2.15%)
Apr 16, 2020 259.67 265.28 258.61 264.76 2,172,635 +9.53(+3.73%)
Apr 15, 2020 260.90 262.82 254.31 255.23 2,686,460 -7.18(-2.74%)
Apr 14, 2020 257.44 265.66 253.51 262.41 2,180,032 +10.13(+4.02%)
Apr 13, 2020 244.66 253.83 243.80 252.28 1,830,823 +5.67(+2.30%)
Apr 09, 2020 252.00 252.00 243.00 246.61 2,491,800 -3.05(-1.22%)
Apr 08, 2020 249.43 251.68 240.50 249.66 2,737,297 +1.99(+0.80%)
Apr 07, 2020 263.15 267.45 245.38 247.67 3,551,264 -7.63(-2.99%)
Apr 06, 2020 248.61 256.65 241.94 255.30 3,045,721 +16.99(+7.13%)
Apr 03, 2020 241.38 247.45 234.35 238.31 1,989,800 -3.85(-1.59%)
Apr 02, 2020 222.77 242.96 222.39 242.16 2,503,942 +16.68(+7.40%)
Apr 01, 2020 232.12 234.98 223.45 225.48 1,482,254 -12.47(-5.24%)
Mar 31, 2020 228.95 240.00 228.02 237.95 3,300,684 +6.03(+2.60%)
Mar 30, 2020 221.34 233.77 220.00 231.92 2,138,876 +14.68(+6.76%)
Mar 27, 2020 219.43 224.18 215.57 217.24 1,712,700 -7.25(-3.23%)
Mar 26, 2020 209.80 225.62 209.43 224.49 1,752,555 +14.40(+6.85%)
Mar 25, 2020 219.88 224.00 209.51 210.09 2,066,687 -13.04(-5.84%)
Mar 24, 2020 207.84 224.98 207.84 223.13 2,830,362 +20.92(+10.35%)
Mar 23, 2020 213.14 218.10 199.52 202.21 2,801,543 -3.79(-1.84%)
Mar 20, 2020 217.70 227.43 204.16 206.00 2,764,700 -9.69(-4.49%)
Mar 19, 2020 215.15 223.93 202.01 215.69 3,118,562 +2.71(+1.27%)
Mar 18, 2020 200.60 224.99 197.47 212.98 3,406,332 +2.54(+1.21%)
Mar 17, 2020 203.97 230.06 202.50 210.44 4,445,652 +10.67(+5.34%)
Mar 16, 2020 201.60 219.00 199.16 199.77 2,521,430 -21.09(-9.55%)
Mar 13, 2020 218.23 221.47 200.76 220.86 3,813,300 +16.80(+8.23%)
Mar 12, 2020 206.59 215.36 201.50 204.06 3,758,103 -16.28(-7.39%)
Mar 11, 2020 225.63 230.83 218.70 220.34 1,733,873 -10.17(-4.41%)
Mar 10, 2020 226.21 231.41 216.47 230.51 2,024,555 +10.86(+4.94%)
Mar 09, 2020 218.07 227.61 214.08 219.65 2,034,529 -13.85(-5.93%)
Mar 06, 2020 227.65 234.48 226.61 233.50 1,872,600 -3.81(-1.61%)
Mar 05, 2020 239.24 242.18 235.29 237.31 1,518,286 -8.01(-3.27%)
Mar 04, 2020 232.29 246.06 230.90 245.32 1,971,792 +17.06(+7.47%)
Mar 03, 2020 230.27 237.55 226.67 228.26 2,092,896 -4.03(-1.73%)
Mar 02, 2020 224.13 232.98 223.14 232.29 2,406,444 +8.26(+3.69%)
Feb 28, 2020 215.57 224.54 215.50 224.03 2,491,400 +0.73(+0.33%)
Feb 27, 2020 228.48 231.63 218.01 223.30 1,972,413 -8.74(-3.77%)
Feb 26, 2020 232.41 237.37 229.49 232.04 1,578,480 +2.04(+0.89%)
Feb 25, 2020 238.18 239.99 228.50 230.00 1,581,135 -7.01(-2.96%)
Feb 24, 2020 241.44 242.76 235.70 237.01 1,657,371 -9.28(-3.77%)
Feb 21, 2020 247.30 247.50 243.27 246.29 1,365,400 +1.19(+0.49%)
Feb 20, 2020 247.29 247.70 242.59 245.10 1,512,553 -2.68(-1.08%)
Feb 19, 2020 249.85 249.85 245.24 247.78 947,682 +1.85(+0.75%)
Feb 18, 2020 244.92 246.00 241.09 245.93 1,305,401 +2.11(+0.87%)
Feb 14, 2020 241.24 244.45 238.55 243.82 1,354,000 +3.73(+1.55%)
Feb 13, 2020 241.41 245.38 239.73 240.09 1,329,157 -2.12(-0.88%)
Feb 12, 2020 247.61 248.79 240.70 242.21 1,805,721 -5.60(-2.26%)
Feb 11, 2020 245.00 249.00 242.78 247.81 2,279,951 +3.06(+1.25%)
Feb 10, 2020 239.22 244.89 237.00 244.75 1,273,029 +4.69(+1.95%)
Feb 07, 2020 237.66 240.34 234.10 240.06 1,443,300 +0.94(+0.39%)
Feb 06, 2020 242.13 244.65 238.01 239.12 1,320,283 -1.64(-0.68%)
Feb 05, 2020 241.61 244.41 240.00 240.76 1,951,623 +1.10(+0.46%)
Feb 04, 2020 233.35 241.23 233.29 239.66 1,485,881 +9.15(+3.97%)
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.