Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vertex Pharmaceuticals (NQ: VRTX ) 455.34 +12.29 (+2.77%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 28, 2003 11.18 11.21 10.85 11.05 594,700 +0.03(+0.27%) Feb 27, 2003 11.39 11.48 10.95 11.02 656,200 -0.30(-2.65%) Feb 26, 2003 11.22 11.67 11.17 11.32 883,200 +0.01(+0.09%) Feb 25, 2003 11.60 11.79 11.10 11.31 1,044,100 -0.39(-3.33%) Feb 24, 2003 12.53 12.53 11.61 11.70 475,200 -0.70(-5.65%) Feb 21, 2003 11.61 12.43 11.55 12.40 784,200 +0.17(+1.39%) Feb 20, 2003 12.59 12.60 11.93 12.23 891,300 -0.23(-1.85%) Feb 19, 2003 13.02 13.07 12.29 12.46 553,300 -0.32(-2.50%) Feb 18, 2003 12.14 12.80 11.95 12.78 902,600 +0.19(+1.50%) Feb 14, 2003 13.66 13.69 12.40 12.59 1,148,100 -0.59(-4.47%) Feb 13, 2003 13.74 13.74 13.13 13.18 556,900 -0.55(-4.01%) Feb 12, 2003 13.95 14.09 13.71 13.73 443,200 -0.22(-1.58%) Feb 11, 2003 14.33 14.50 13.80 13.95 692,700 -0.33(-2.31%) Feb 10, 2003 14.23 14.56 13.89 14.28 580,900 +0.05(+0.35%) Feb 07, 2003 13.88 14.51 13.75 14.23 845,700 +0.56(+4.09%) Feb 06, 2003 13.78 13.95 13.59 13.67 443,600 -0.07(-0.50%) Feb 05, 2003 13.35 14.25 13.25 13.74 987,200 +0.27(+2.00%) Feb 04, 2003 13.82 13.83 13.34 13.47 609,200 -0.39(-2.81%) Feb 03, 2003 13.94 13.96 13.55 13.86 361,500 +0.02(+0.14%) Jan 31, 2003 13.85 14.10 13.65 13.84 627,200 +0.00(+0.00%) Jan 30, 2003 14.25 14.46 13.74 13.84 494,457 -0.42(-2.95%) Jan 29, 2003 14.46 14.75 14.02 14.26 514,700 -0.11(-0.77%) Jan 28, 2003 14.53 14.57 14.12 14.37 497,000 -0.13(-0.90%) Jan 27, 2003 14.85 15.00 14.34 14.50 619,600 -0.45(-3.01%) Jan 24, 2003 15.21 15.43 14.85 14.95 596,600 -0.35(-2.29%) Jan 23, 2003 15.18 15.33 14.81 15.30 711,700 +0.14(+0.92%) Jan 22, 2003 15.00 15.22 14.65 15.16 787,400 +0.16(+1.07%) Jan 21, 2003 15.38 15.43 14.83 15.00 903,500 -0.43(-2.79%) Jan 17, 2003 15.40 15.91 15.30 15.43 1,184,300 -0.57(-3.56%) Jan 16, 2003 15.35 16.21 15.34 16.00 997,800 +0.64(+4.17%) Jan 15, 2003 15.95 15.77 15.31 15.36 359,900 -0.31(-1.98%) Jan 14, 2003 15.95 16.10 15.58 15.67 517,300 -0.22(-1.38%) Jan 13, 2003 15.44 15.99 15.44 15.89 509,600 +0.47(+3.05%) Jan 10, 2003 15.23 15.58 14.95 15.42 951,000 +0.11(+0.72%) Jan 09, 2003 15.28 15.66 15.25 15.31 730,700 +0.08(+0.53%) Jan 08, 2003 15.89 15.95 15.18 15.23 341,100 -0.57(-3.61%) Jan 07, 2003 16.01 16.20 15.70 15.80 449,300 -0.03(-0.19%) Jan 06, 2003 16.05 16.47 15.74 15.83 706,100 -0.16(-1.00%) Jan 03, 2003 16.43 16.50 15.83 15.99 931,000 -0.37(-2.26%) Jan 02, 2003 16.03 16.49 15.79 16.36 909,800 +0.51(+3.22%) Dec 31, 2002 15.68 16.20 15.34 15.85 889,700 +0.09(+0.57%) Dec 30, 2002 15.70 16.39 15.70 15.76 480,800 -0.29(-1.81%) Dec 27, 2002 16.39 16.60 15.83 16.05 296,300 -0.55(-3.31%) Dec 26, 2002 16.73 16.97 16.46 16.60 184,800 -0.13(-0.78%) Dec 24, 2002 16.78 17.01 16.65 16.73 92,100 -0.08(-0.47%) Dec 23, 2002 16.90 17.00 16.48 16.81 368,400 +0.14(+0.84%) Dec 20, 2002 16.90 17.15 16.45 16.67 491,100 +0.06(+0.36%) Dec 19, 2002 16.93 17.44 16.33 16.61 514,600 -0.27(-1.60%) Dec 18, 2002 16.95 17.16 16.75 16.88 374,900 -0.07(-0.41%) Dec 17, 2002 16.77 17.24 16.72 16.95 319,000 +0.16(+0.95%) Dec 16, 2002 16.18 17.00 16.06 16.79 647,600 +0.62(+3.83%) Dec 13, 2002 16.69 16.76 16.12 16.17 298,800 -0.46(-2.77%) Dec 12, 2002 16.64 17.30 16.34 16.63 417,700 +0.03(+0.18%) Dec 11, 2002 16.37 16.69 16.22 16.60 333,700 +0.05(+0.30%) Dec 10, 2002 16.64 17.37 16.31 16.55 511,000 -0.10(-0.60%) Dec 09, 2002 17.42 17.56 16.39 16.65 649,400 -0.78(-4.48%) Dec 06, 2002 17.25 17.85 17.07 17.43 334,100 +0.09(+0.52%) Dec 05, 2002 17.86 18.09 17.33 17.34 272,000 -0.42(-2.36%) Dec 04, 2002 18.18 18.26 17.62 17.76 621,800 -0.50(-2.74%) Dec 03, 2002 19.06 19.06 18.21 18.26 408,000 -0.80(-4.20%) 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.