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 (%)
May 29, 2020 281.35 289.44 276.04 287.96 5,408,800 +10.58(+3.81%)
May 28, 2020 276.27 283.73 276.07 277.38 1,922,230 -1.13(-0.41%)
May 27, 2020 264.38 278.69 254.41 278.51 3,189,540 +12.01(+4.51%)
May 26, 2020 287.95 288.50 264.41 266.50 3,486,904 -18.46(-6.48%)
May 22, 2020 284.18 286.00 281.52 284.96 1,066,500 +0.33(+0.12%)
May 21, 2020 285.26 285.40 281.25 284.63 1,315,073 +0.01(+0.00%)
May 20, 2020 284.81 285.99 282.13 284.62 1,436,482 +2.34(+0.83%)
May 19, 2020 285.30 288.41 281.14 282.28 1,267,156 -1.85(-0.65%)
May 18, 2020 293.78 295.55 283.10 284.13 1,727,054 -4.56(-1.58%)
May 15, 2020 275.63 288.73 273.51 288.69 1,740,100 +11.69(+4.22%)
May 14, 2020 277.56 282.48 272.21 277.00 3,076,247 -0.03(-0.01%)
May 13, 2020 276.60 284.86 272.19 277.03 1,644,958 +0.56(+0.20%)
May 12, 2020 287.33 288.52 276.41 276.47 1,727,670 -8.81(-3.09%)
May 11, 2020 271.45 286.82 270.44 285.28 2,067,417 +13.65(+5.03%)
May 08, 2020 269.50 274.41 268.29 271.63 1,084,200 +1.62(+0.60%)
May 07, 2020 272.69 273.72 266.83 270.01 1,622,080 -0.05(-0.02%)
May 06, 2020 272.33 275.55 268.00 270.06 1,290,252 -2.27(-0.83%)
May 05, 2020 266.97 274.06 264.80 272.33 1,934,569 +7.64(+2.89%)
May 04, 2020 257.40 265.00 256.01 264.69 2,650,432 +9.79(+3.84%)
May 01, 2020 249.26 256.00 248.00 254.90 1,940,500 +3.70(+1.47%)
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%)
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.