Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

417.22 -0.10 (-0.02%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 313.00 315.38 312.10 315.07 1,111,143 +2.91(+0.93%)
Mar 30, 2023 314.75 315.56 310.90 312.16 781,364 -2.08(-0.66%)
Mar 29, 2023 312.55 316.31 311.41 314.24 1,185,841 +0.99(+0.32%)
Mar 28, 2023 310.75 313.33 309.43 313.25 1,056,813 +4.78(+1.55%)
Mar 27, 2023 314.68 315.27 307.93 308.47 1,114,460 -5.92(-1.88%)
Mar 24, 2023 305.38 315.00 302.87 314.39 2,376,855 +9.64(+3.16%)
Mar 23, 2023 301.95 305.47 300.68 304.75 1,312,778 +6.88(+2.31%)
Mar 22, 2023 303.48 303.99 297.75 297.87 774,662 -4.79(-1.58%)
Mar 21, 2023 301.00 303.44 299.64 302.66 1,025,553 +3.71(+1.24%)
Mar 20, 2023 296.72 300.74 296.09 298.95 767,831 +3.18(+1.08%)
Mar 17, 2023 300.17 301.23 293.40 295.77 1,675,986 -4.91(-1.63%)
Mar 16, 2023 291.36 301.55 290.66 300.68 1,120,729 +6.41(+2.18%)
Mar 15, 2023 295.22 296.22 291.85 294.27 839,356 -0.98(-0.33%)
Mar 14, 2023 293.81 295.56 290.71 295.25 1,095,208 +1.79(+0.61%)
Mar 13, 2023 288.31 296.75 288.31 293.46 1,355,041 +6.22(+2.17%)
Mar 10, 2023 286.58 296.39 285.92 287.24 1,459,286 +0.36(+0.13%)
Mar 09, 2023 288.30 289.20 284.57 286.88 999,977 +1.70(+0.60%)
Mar 08, 2023 285.52 287.11 283.60 285.18 676,723 -1.40(-0.49%)
Mar 07, 2023 291.85 291.85 285.27 286.58 1,057,944 -5.04(-1.73%)
Mar 06, 2023 290.00 294.00 288.88 291.62 1,026,442 +1.11(+0.38%)
Mar 03, 2023 290.52 291.20 287.51 290.51 1,060,276 -0.25(-0.09%)
Mar 02, 2023 290.10 293.14 289.56 290.76 766,622 -0.47(-0.16%)
Mar 01, 2023 289.06 292.60 287.16 291.23 1,056,388 +0.94(+0.32%)
Feb 28, 2023 286.22 291.56 285.60 290.29 1,510,455 +2.89(+1.01%)
Feb 27, 2023 286.61 290.05 285.31 287.40 856,097 +0.03(+0.01%)
Feb 24, 2023 290.40 291.75 286.48 287.37 1,085,074 -5.20(-1.78%)
Feb 23, 2023 293.91 296.26 290.72 292.57 750,703 -1.79(-0.61%)
Feb 22, 2023 292.84 296.66 290.00 294.36 1,010,807 +1.88(+0.64%)
Feb 21, 2023 290.76 295.84 290.76 292.48 1,125,326 -1.18(-0.40%)
Feb 17, 2023 291.24 295.69 290.00 293.66 1,278,128 +1.62(+0.55%)
Feb 16, 2023 296.17 298.39 291.49 292.04 1,039,291 -6.71(-2.25%)
Feb 15, 2023 299.06 299.57 294.07 298.75 899,764 -1.50(-0.50%)
Feb 14, 2023 297.47 301.35 295.00 300.25 1,190,376 +1.07(+0.36%)
Feb 13, 2023 295.53 300.99 295.53 299.18 1,053,321 +1.78(+0.60%)
Feb 10, 2023 291.95 298.49 290.17 297.40 1,342,136 +5.80(+1.99%)
Feb 09, 2023 293.10 295.52 289.58 291.60 1,798,652 -1.73(-0.59%)
Feb 08, 2023 302.98 303.11 293.09 293.33 2,168,634 -15.21(-4.93%)
Feb 07, 2023 303.59 309.44 302.24 308.54 1,300,630 +3.67(+1.20%)
Feb 06, 2023 299.81 310.28 299.72 304.87 1,295,550 +3.85(+1.28%)
Feb 03, 2023 304.56 306.40 300.75 301.02 1,621,432 -2.76(-0.91%)
Feb 02, 2023 314.99 315.77 301.06 303.78 1,943,323 -13.49(-4.25%)
Feb 01, 2023 321.50 323.10 312.58 317.27 1,237,107 -5.83(-1.80%)
Jan 31, 2023 319.98 325.19 319.98 323.10 1,352,944 +3.12(+0.98%)
Jan 30, 2023 321.21 322.69 319.23 319.98 2,261,370 -1.47(-0.46%)
Jan 27, 2023 321.00 323.67 319.58 321.45 1,288,678 +0.43(+0.13%)
Jan 26, 2023 315.75 321.11 314.60 321.02 1,301,961 +5.74(+1.82%)
Jan 25, 2023 314.36 315.33 312.00 315.28 1,315,076 +1.71(+0.55%)
Jan 24, 2023 311.80 313.89 309.53 313.57 932,291 +1.76(+0.56%)
Jan 23, 2023 309.59 312.43 308.53 311.81 1,810,689 +1.97(+0.64%)
Jan 20, 2023 306.31 310.46 305.49 309.84 1,466,215 +1.90(+0.62%)
Jan 19, 2023 310.03 311.54 302.52 307.94 1,551,514 -1.92(-0.62%)
Jan 18, 2023 311.80 312.66 307.06 309.86 2,264,885 -2.12(-0.68%)
Jan 17, 2023 303.49 312.35 302.62 311.98 2,070,699 +11.04(+3.67%)
Jan 13, 2023 296.39 301.26 295.58 300.94 1,448,360 +4.69(+1.58%)
Jan 12, 2023 290.22 296.28 288.72 296.25 1,801,147 +4.00(+1.37%)
Jan 11, 2023 289.87 292.89 286.89 292.25 1,630,303 +3.50(+1.21%)
Jan 10, 2023 283.23 288.85 282.57 288.75 1,038,889 +5.52(+1.95%)
Jan 09, 2023 290.09 291.66 282.21 283.23 1,299,207 -6.93(-2.39%)
Jan 06, 2023 291.81 293.64 288.62 290.16 943,551 +2.27(+0.79%)
Jan 05, 2023 284.33 290.17 283.90 287.89 1,187,025 +1.06(+0.37%)
Jan 04, 2023 288.30 289.29 283.98 286.83 1,137,362 +0.81(+0.28%)
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.