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, 2022 240.87 244.41 243.05 2,828,385 +0.03(+0.01%)
Jan 28, 2022 227.28 243.30 227.18 243.02 3,164,258 +14.80(+6.48%)
Jan 27, 2022 228.99 233.69 226.89 228.22 2,237,050 +1.64(+0.72%)
Jan 26, 2022 226.62 229.81 225.01 226.58 1,998,611 -0.53(-0.23%)
Jan 25, 2022 226.09 229.50 223.66 227.11 1,955,361 -2.57(-1.12%)
Jan 24, 2022 225.13 229.95 221.69 229.68 2,818,905 +1.60(+0.70%)
Jan 21, 2022 228.13 231.10 227.26 228.08 2,214,898 -0.53(-0.23%)
Jan 20, 2022 233.47 234.41 228.20 228.61 2,013,103 -2.23(-0.97%)
Jan 19, 2022 231.40 232.66 230.41 230.84 1,648,918 -0.23(-0.10%)
Jan 18, 2022 231.43 232.49 228.74 231.07 2,016,414 -3.01(-1.29%)
Jan 14, 2022 234.08 0 +7.50(+3.31%)
Jan 13, 2022 225.23 228.12 225.17 226.58 1,750,518 +0.44(+0.19%)
Jan 12, 2022 225.09 227.19 223.68 226.14 1,946,853 -0.01(-0.00%)
Jan 11, 2022 224.20 226.91 222.14 226.15 1,460,771 +2.19(+0.98%)
Jan 10, 2022 222.91 225.87 219.10 223.96 1,844,490 +2.11(+0.95%)
Jan 07, 2022 220.78 223.98 220.00 221.85 1,277,488 +0.20(+0.09%)
Jan 06, 2022 221.82 223.99 221.01 221.65 1,592,904 +0.23(+0.10%)
Jan 05, 2022 222.20 224.89 220.69 221.42 1,685,880 -0.44(-0.20%)
Jan 04, 2022 220.73 222.69 219.11 221.86 1,384,908 -0.67(-0.30%)
Jan 03, 2022 218.38 222.59 214.66 222.53 1,382,717 +2.93(+1.33%)
Dec 31, 2021 222.63 223.50 219.04 219.60 1,142,141 -2.85(-1.28%)
Dec 30, 2021 222.80 224.49 222.16 222.45 961,530 -0.87(-0.39%)
Dec 29, 2021 221.93 223.94 221.22 223.32 726,163 +1.39(+0.63%)
Dec 28, 2021 222.42 223.13 220.24 221.93 1,066,918 -0.41(-0.18%)
Dec 27, 2021 223.34 224.20 220.52 222.34 2,073,406 -1.11(-0.50%)
Dec 23, 2021 222.77 224.40 221.45 223.45 1,210,146 +2.75(+1.25%)
Dec 22, 2021 218.60 223.10 218.27 220.70 1,453,216 +2.10(+0.96%)
Dec 21, 2021 216.25 218.81 215.66 218.60 1,860,369 +2.28(+1.05%)
Dec 20, 2021 215.92 216.39 213.25 216.32 1,631,282 +1.78(+0.83%)
Dec 17, 2021 211.53 218.32 210.35 214.54 4,587,668 +1.93(+0.91%)
Dec 16, 2021 212.05 214.23 211.10 212.61 1,964,691 +1.48(+0.70%)
Dec 15, 2021 209.05 211.53 206.98 211.13 1,499,412 +1.89(+0.90%)
Dec 14, 2021 208.28 209.99 206.90 209.24 1,370,106 +1.44(+0.69%)
Dec 13, 2021 208.49 208.87 205.14 207.80 1,658,607 +0.12(+0.06%)
Dec 10, 2021 206.70 208.42 204.11 207.67 1,371,384 -0.74(-0.35%)
Dec 09, 2021 207.96 209.00 205.84 208.41 1,733,972 +1.80(+0.87%)
Dec 08, 2021 205.71 206.88 203.73 206.61 1,296,477 +1.93(+0.94%)
Dec 07, 2021 205.54 205.73 203.13 204.68 1,949,265 +0.03(+0.02%)
Dec 06, 2021 203.73 206.88 203.04 204.64 1,964,815 +0.57(+0.28%)
Dec 03, 2021 205.78 206.43 202.00 204.08 2,870,267 +11.58(+6.02%)
Dec 02, 2021 201.82 208.16 192.50 192.50 3,378,184 -12.50(-6.10%)
Dec 01, 2021 195.59 205.85 194.10 205.00 7,044,391 +18.06(+9.66%)
Nov 30, 2021 189.50 192.62 186.26 186.94 3,988,220 -3.17(-1.67%)
Nov 29, 2021 187.45 194.21 187.45 190.11 2,801,512 +6.52(+3.55%)
Nov 26, 2021 187.33 189.80 182.66 183.59 1,127,528 -2.47(-1.33%)
Nov 24, 2021 187.26 188.33 184.71 186.06 3,086,841 -0.79(-0.42%)
Nov 23, 2021 181.05 187.07 179.96 186.85 2,159,366 +5.35(+2.95%)
Nov 22, 2021 182.65 183.65 180.15 181.50 1,173,798 -1.38(-0.75%)
Nov 19, 2021 184.82 185.22 181.02 182.88 1,587,910 -2.53(-1.36%)
Nov 18, 2021 188.25 185.89 185.33 185.41 1,594,432 -2.84(-1.51%)
Nov 17, 2021 188.63 198.53 187.12 188.25 2,690,316 -0.08(-0.04%)
Nov 16, 2021 186.45 188.87 185.58 188.33 1,345,286 +1.47(+0.79%)
Nov 15, 2021 187.29 187.92 186.11 186.86 1,003,201 -0.43(-0.23%)
Nov 12, 2021 187.01 187.79 186.03 187.29 940,247 +1.42(+0.76%)
Nov 11, 2021 188.00 188.15 185.10 185.87 1,146,196 -2.04(-1.09%)
Nov 10, 2021 191.01 187.51 187.91 1,340,218 -3.18(-1.66%)
Nov 09, 2021 192.23 193.41 190.31 191.09 1,727,537 -1.14(-0.59%)
Nov 08, 2021 192.99 194.46 190.64 192.23 1,345,669 -0.62(-0.32%)
Nov 05, 2021 193.76 195.23 191.48 192.85 2,231,778 -1.36(-0.70%)
Nov 04, 2021 189.10 194.41 188.30 194.21 3,469,385 +5.14(+2.72%)
Nov 03, 2021 187.50 190.75 184.10 189.07 3,917,489 +7.67(+4.23%)
Nov 02, 2021 185.66 185.66 180.71 181.40 2,317,015 -4.00(-2.16%)
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.