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 (%)
Dec 31, 2019 218.60 219.81 216.70 218.95 1,036,400 -0.02(-0.01%)
Dec 30, 2019 220.38 221.94 217.33 218.97 774,326 -2.00(-0.91%)
Dec 27, 2019 220.59 221.48 218.12 220.97 904,500 +0.72(+0.33%)
Dec 26, 2019 220.60 220.90 218.38 220.25 697,040 -0.31(-0.14%)
Dec 24, 2019 220.46 220.64 218.50 220.56 300,500 +0.58(+0.26%)
Dec 23, 2019 220.95 222.87 219.68 219.98 1,132,800 -0.71(-0.32%)
Dec 20, 2019 219.62 221.02 217.00 220.69 2,824,100 +2.91(+1.34%)
Dec 19, 2019 220.14 220.68 216.97 217.78 1,864,162 -1.57(-0.72%)
Dec 18, 2019 217.83 219.92 217.49 219.35 1,759,361 +1.73(+0.79%)
Dec 17, 2019 219.72 219.73 216.01 217.62 1,452,464 -1.88(-0.86%)
Dec 16, 2019 220.50 221.86 219.33 219.50 1,919,334 +0.52(+0.24%)
Dec 13, 2019 220.19 221.62 217.83 218.98 1,484,000 -1.57(-0.71%)
Dec 12, 2019 219.71 222.55 219.17 220.55 1,094,588 +0.55(+0.25%)
Dec 11, 2019 221.91 224.27 219.58 220.00 958,908 -0.27(-0.12%)
Dec 10, 2019 219.42 221.87 218.50 220.27 1,256,553 +0.90(+0.41%)
Dec 09, 2019 222.99 225.66 219.19 219.37 1,784,347 -3.88(-1.74%)
Dec 06, 2019 224.17 224.66 220.36 223.25 1,021,300 +0.18(+0.08%)
Dec 05, 2019 223.77 224.31 221.35 223.07 767,150 -0.84(-0.38%)
Dec 04, 2019 224.08 224.08 221.07 223.91 937,011 +2.78(+1.26%)
Dec 03, 2019 219.61 222.75 218.39 221.13 957,058 +0.34(+0.15%)
Dec 02, 2019 222.96 223.41 218.41 220.79 1,093,218 -0.96(-0.43%)
Nov 29, 2019 220.39 222.42 220.03 221.75 537,100 +1.69(+0.77%)
Nov 27, 2019 219.10 220.99 218.07 220.06 833,100 +1.01(+0.46%)
Nov 26, 2019 223.66 223.73 218.23 219.05 1,875,265 -4.22(-1.89%)
Nov 25, 2019 219.37 223.61 219.00 223.27 1,490,467 +5.27(+2.42%)
Nov 22, 2019 216.93 218.60 215.10 218.00 1,318,900 +2.50(+1.16%)
Nov 21, 2019 214.34 215.64 212.80 215.50 1,241,125 +0.43(+0.20%)
Nov 20, 2019 214.78 217.08 212.85 215.07 2,487,255 +0.07(+0.03%)
Nov 19, 2019 212.97 215.46 209.41 215.00 1,706,119 +5.00(+2.38%)
Nov 18, 2019 209.87 210.08 207.68 210.00 1,533,611 +0.20(+0.10%)
Nov 15, 2019 205.95 210.05 205.01 209.80 1,581,400 +4.80(+2.34%)
Nov 14, 2019 206.84 207.50 203.24 205.00 995,537 -2.10(-1.01%)
Nov 13, 2019 205.00 207.64 203.75 207.10 1,101,030 +3.24(+1.59%)
Nov 12, 2019 202.14 204.84 201.84 203.86 939,805 +1.96(+0.97%)
Nov 11, 2019 200.98 202.21 199.29 201.90 825,164 +0.59(+0.29%)
Nov 08, 2019 197.08 202.11 196.71 201.31 1,220,000 +5.48(+2.80%)
Nov 07, 2019 196.40 197.16 195.11 195.83 1,018,547 -0.14(-0.07%)
Nov 06, 2019 198.23 198.49 195.70 195.97 1,123,979 -1.17(-0.59%)
Nov 05, 2019 199.00 199.95 196.46 197.14 1,324,232 -2.28(-1.14%)
Nov 04, 2019 202.13 202.25 197.80 199.42 1,288,443 -1.52(-0.76%)
Nov 01, 2019 196.24 202.94 195.01 200.94 3,010,600 +5.46(+2.79%)
Oct 31, 2019 197.06 200.00 194.20 195.48 2,273,289 -3.80(-1.91%)
Oct 30, 2019 198.11 199.46 196.64 199.28 1,195,679 +1.39(+0.70%)
Oct 29, 2019 194.43 198.46 193.26 197.89 1,695,030 +3.87(+1.99%)
Oct 28, 2019 194.56 195.02 192.32 194.02 1,337,394 -0.47(-0.24%)
Oct 25, 2019 193.13 195.94 192.55 194.49 1,199,200 +0.02(+0.01%)
Oct 24, 2019 191.70 194.90 189.35 194.47 1,893,295 +3.96(+2.08%)
Oct 23, 2019 190.37 192.54 186.41 190.51 1,555,191 -0.55(-0.29%)
Oct 22, 2019 186.91 194.75 186.19 191.06 4,442,046 +7.53(+4.10%)
Oct 21, 2019 177.23 184.81 174.82 183.53 1,280,959 +7.30(+4.14%)
Oct 18, 2019 180.25 180.25 175.38 176.23 1,122,500 -1.49(-0.84%)
Oct 17, 2019 177.80 180.05 177.50 177.72 1,172,127 +1.63(+0.93%)
Oct 16, 2019 175.32 177.20 173.62 176.09 814,891 -0.05(-0.03%)
Oct 15, 2019 174.36 176.98 174.02 176.14 762,591 +2.55(+1.47%)
Oct 14, 2019 172.32 175.25 172.32 173.59 579,631 +1.18(+0.68%)
Oct 11, 2019 171.44 174.72 171.13 172.41 869,900 +2.19(+1.29%)
Oct 10, 2019 168.42 170.37 167.62 170.22 800,403 +1.49(+0.88%)
Oct 09, 2019 170.87 171.99 168.55 168.73 797,262 -0.82(-0.48%)
Oct 08, 2019 170.47 171.89 167.60 169.55 1,016,379 -2.50(-1.45%)
Oct 07, 2019 171.55 172.76 169.27 172.05 934,991 -0.37(-0.21%)
Oct 04, 2019 170.89 172.92 170.52 172.42 879,700 +1.92(+1.13%)
Oct 03, 2019 166.06 170.64 166.06 170.50 1,143,281 +3.79(+2.27%)
Oct 02, 2019 167.69 168.52 165.23 166.71 1,499,329 -0.87(-0.52%)
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.