Vertex Pharmaceuticals (NQ: VRTX )

475.98 +0.90 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.14 20.44 19.92 20.36 1,570,259 +0.30(+1.50%)
Jan 30, 2008 20.51 20.66 20.06 20.06 1,639,895 -0.59(-2.86%)
Jan 29, 2008 20.50 21.30 20.47 20.65 2,116,707 +0.39(+1.92%)
Jan 28, 2008 19.22 20.60 19.12 20.26 2,442,778 +1.09(+5.69%)
Jan 25, 2008 19.39 19.39 18.81 19.17 3,596,584 -0.09(-0.47%)
Jan 24, 2008 19.75 19.85 18.80 19.26 4,580,311 -0.76(-3.80%)
Jan 23, 2008 20.20 21.45 19.13 20.02 8,026,493 -2.35(-10.51%)
Jan 22, 2008 22.26 23.01 22.11 22.37 1,769,644 -0.46(-2.01%)
Jan 21, 2008 22.90 23.52 22.42 22.83 2,820,717 +0.00(+0.00%)
Jan 18, 2008 22.90 23.52 22.42 22.83 2,820,717 -0.69(-2.93%)
Jan 17, 2008 23.89 24.27 23.14 23.52 2,668,663 -0.18(-0.76%)
Jan 16, 2008 24.08 24.67 23.34 23.70 3,553,058 +0.97(+4.27%)
Jan 15, 2008 21.16 23.05 21.15 22.73 2,423,888 +0.32(+1.43%)
Jan 14, 2008 22.83 22.91 22.29 22.41 1,592,886 -0.19(-0.84%)
Jan 11, 2008 22.08 22.89 22.00 22.60 1,447,861 +0.24(+1.07%)
Jan 10, 2008 21.56 22.64 21.56 22.36 1,925,193 +0.65(+2.99%)
Jan 09, 2008 21.60 21.96 21.29 21.71 2,279,775 -0.15(-0.69%)
Jan 08, 2008 20.96 22.18 20.85 21.86 2,756,631 +0.92(+4.39%)
Jan 07, 2008 21.26 21.57 20.74 20.94 2,337,184 -0.56(-2.60%)
Jan 04, 2008 21.30 22.20 20.92 21.50 3,378,595 +0.06(+0.28%)
Jan 03, 2008 21.86 22.64 20.71 21.44 5,570,612 -1.71(-7.39%)
Jan 02, 2008 23.25 23.51 22.93 23.15 1,421,587 -0.08(-0.34%)
Jan 01, 2008 23.20 23.64 22.80 23.23 1,518,121 +0.00(+0.00%)
Dec 31, 2007 23.20 23.64 22.80 23.23 1,518,121 -0.24(-1.02%)
Dec 28, 2007 23.94 24.20 23.05 23.47 1,417,281 -0.37(-1.55%)
Dec 27, 2007 24.85 24.95 23.77 23.84 1,172,354 -0.94(-3.79%)
Dec 26, 2007 24.70 25.00 24.64 24.78 963,817 -0.13(-0.52%)
Dec 24, 2007 24.91 25.00 24.57 24.91 446,448 -0.01(-0.04%)
Dec 21, 2007 25.49 25.80 24.48 24.92 2,457,571 -0.07(-0.28%)
Dec 20, 2007 25.00 25.10 24.58 24.99 1,374,983 +0.17(+0.68%)
Dec 19, 2007 24.82 25.18 24.47 24.82 1,017,816 -0.11(-0.44%)
Dec 18, 2007 24.44 25.06 24.28 24.93 1,391,919 +0.54(+2.21%)
Dec 17, 2007 24.98 25.18 24.38 24.39 1,477,940 -0.46(-1.85%)
Dec 14, 2007 24.75 25.01 24.48 24.85 1,103,659 -0.07(-0.28%)
Dec 13, 2007 24.25 25.07 24.19 24.92 1,166,032 -0.21(-0.84%)
Dec 12, 2007 25.79 25.94 24.75 25.13 2,128,651 -0.04(-0.16%)
Dec 11, 2007 25.41 26.06 25.07 25.17 1,756,277 -0.30(-1.18%)
Dec 10, 2007 25.49 25.72 25.09 25.47 1,619,421 -0.02(-0.08%)
Dec 07, 2007 25.69 26.05 25.23 25.49 1,048,623 -0.42(-1.62%)
Dec 06, 2007 25.45 26.06 25.10 25.91 1,615,275 +0.41(+1.61%)
Dec 05, 2007 25.29 25.70 25.10 25.50 1,607,494 +0.68(+2.74%)
Dec 04, 2007 24.95 25.22 24.70 24.82 1,570,953 -0.18(-0.72%)
Dec 03, 2007 25.04 25.26 24.61 25.00 1,491,150 -0.39(-1.54%)
Nov 30, 2007 25.30 25.58 25.05 25.39 1,482,646 +0.29(+1.16%)
Nov 29, 2007 25.08 25.24 24.61 25.10 1,183,835 -0.02(-0.08%)
Nov 28, 2007 24.55 25.24 24.35 25.12 1,796,074 +0.90(+3.72%)
Nov 27, 2007 24.11 24.54 23.54 24.22 1,796,894 +0.46(+1.94%)
Nov 26, 2007 24.08 24.53 23.67 23.76 1,215,429 -0.24(-1.00%)
Nov 23, 2007 23.51 24.10 23.35 24.00 730,235 +0.46(+1.95%)
Nov 21, 2007 23.10 23.82 22.95 23.54 3,420,484 -1.03(-4.19%)
Nov 20, 2007 25.35 25.86 23.87 24.57 2,820,797 -0.51(-2.03%)
Nov 19, 2007 25.63 25.63 24.84 25.08 2,475,310 -0.63(-2.45%)
Nov 16, 2007 26.33 26.51 25.68 25.71 1,536,351 -0.41(-1.57%)
Nov 15, 2007 26.00 27.15 25.72 26.12 2,142,468 +0.16(+0.62%)
Nov 14, 2007 26.08 26.66 25.61 25.96 1,733,141 -0.27(-1.03%)
Nov 13, 2007 26.06 26.34 25.40 26.23 2,269,336 +0.17(+0.65%)
Nov 12, 2007 25.40 26.99 25.10 26.06 2,669,203 +0.64(+2.52%)
Nov 09, 2007 25.15 26.31 24.83 25.42 2,379,245 -0.14(-0.55%)
Nov 08, 2007 25.88 26.12 24.77 25.56 3,601,782 +0.79(+3.19%)
Nov 07, 2007 24.81 25.28 24.38 24.77 3,080,014 -0.28(-1.12%)
Nov 06, 2007 24.01 26.25 24.01 25.05 6,810,476 +0.97(+4.03%)
Nov 05, 2007 25.97 26.00 22.92 24.08 11,757,446 -4.82(-16.68%)
Nov 02, 2007 28.80 29.87 26.65 28.90 9,227,730 -2.74(-8.66%)
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.