Vertex Pharmaceuticals (NQ: VRTX )

292.55 +9.05 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 286.26 293.17 280.28 292.55 4,268,982 +9.05(+3.19%)
Jun 23, 2022 275.00 284.51 274.20 283.50 2,746,041 +11.19(+4.11%)
Jun 22, 2022 266.96 276.00 266.44 272.31 1,403,294 +2.14(+0.79%)
Jun 21, 2022 266.22 271.93 265.98 270.17 1,333,832 +7.08(+2.69%)
Jun 17, 2022 251.07 264.90 251.00 263.09 3,445,312 +12.13(+4.83%)
Jun 16, 2022 248.49 251.44 245.32 250.96 1,295,959 -2.55(-1.01%)
Jun 15, 2022 250.80 256.22 248.27 253.51 963,197 +4.43(+1.78%)
Jun 14, 2022 246.33 249.44 243.17 249.08 1,208,789 +3.69(+1.50%)
Jun 13, 2022 250.81 250.89 244.12 245.39 1,583,645 -9.49(-3.72%)
Jun 10, 2022 256.51 258.00 252.87 254.88 1,375,589 -4.82(-1.86%)
Jun 09, 2022 273.17 273.17 259.65 259.70 1,954,529 -14.84(-5.41%)
Jun 08, 2022 272.20 279.13 271.50 274.54 1,770,276 +2.68(+0.99%)
Jun 07, 2022 267.22 272.91 265.62 271.86 962,784 +3.86(+1.44%)
Jun 06, 2022 271.44 272.02 266.61 268.00 907,068 -1.44(-0.53%)
Jun 03, 2022 268.62 272.46 266.29 269.44 1,134,026 -0.61(-0.23%)
Jun 02, 2022 268.58 270.96 260.66 270.05 1,234,728 +0.64(+0.24%)
Jun 01, 2022 275.33 275.56 266.18 269.41 1,382,889 +0.76(+0.28%)
May 31, 2022 274.03 276.00 266.47 268.65 3,878,593 -5.08(-1.86%)
May 27, 2022 271.15 273.86 268.93 273.73 1,479,130 +4.08(+1.51%)
May 26, 2022 270.84 274.17 268.87 269.65 1,376,600 -1.19(-0.44%)
May 25, 2022 269.70 273.19 267.82 270.84 1,880,694 +2.36(+0.88%)
May 24, 2022 265.51 270.98 263.78 268.48 1,622,074 +0.13(+0.05%)
May 23, 2022 260.05 270.28 259.19 268.35 1,674,104 +9.76(+3.77%)
May 20, 2022 256.61 259.10 252.51 258.59 1,549,885 +3.14(+1.23%)
May 19, 2022 252.55 257.15 250.38 255.45 1,448,776 +3.10(+1.23%)
May 18, 2022 260.59 262.08 251.41 252.35 1,396,789 -9.49(-3.62%)
May 17, 2022 255.82 262.95 254.67 261.84 1,566,826 +7.67(+3.02%)
May 16, 2022 245.85 254.71 244.61 254.17 1,558,236 +7.45(+3.02%)
May 13, 2022 241.22 247.54 240.25 246.72 1,366,606 +5.87(+2.44%)
May 12, 2022 236.55 241.05 233.62 240.85 1,475,405 +5.89(+2.51%)
May 11, 2022 237.85 241.75 233.01 234.96 1,905,856 -5.20(-2.17%)
May 10, 2022 239.58 244.10 237.41 240.16 2,041,746 +5.14(+2.19%)
May 09, 2022 251.00 251.00 234.40 235.02 3,148,888 -18.91(-7.45%)
May 06, 2022 256.32 261.68 252.69 253.93 2,268,542 -12.44(-4.67%)
May 05, 2022 271.69 273.59 264.59 266.37 1,556,774 -7.33(-2.68%)
May 04, 2022 269.34 275.26 266.24 273.70 1,353,321 +4.59(+1.71%)
May 03, 2022 266.55 271.25 265.58 269.11 1,363,471 +7.15(+2.73%)
May 02, 2022 264.15 266.19 254.09 261.96 3,748,711 -11.26(-4.12%)
Apr 29, 2022 275.00 279.71 272.63 273.22 2,876,606 +4.58(+1.70%)
Apr 28, 2022 268.57 269.30 262.22 268.64 1,621,763 +1.39(+0.52%)
Apr 27, 2022 267.33 269.39 264.81 267.25 1,239,944 -0.44(-0.16%)
Apr 26, 2022 271.07 272.23 267.39 267.69 1,447,288 -3.99(-1.47%)
Apr 25, 2022 270.00 272.50 265.87 271.68 1,688,858 +1.26(+0.47%)
Apr 22, 2022 280.58 281.84 270.19 270.42 1,774,434 -11.29(-4.01%)
Apr 21, 2022 286.00 286.80 281.45 281.71 1,118,619 -3.59(-1.26%)
Apr 20, 2022 284.34 286.88 282.77 285.30 1,115,583 +2.78(+0.98%)
Apr 19, 2022 282.99 284.31 279.59 282.52 1,354,097 -0.47(-0.17%)
Apr 18, 2022 287.67 287.86 281.75 282.99 1,326,032 -4.98(-1.73%)
Apr 14, 2022 289.32 292.75 286.08 287.97 2,520,810 -2.96(-1.02%)
Apr 13, 2022 281.59 291.44 281.59 290.93 1,686,070 +9.78(+3.48%)
Apr 12, 2022 280.95 284.77 278.99 281.15 1,621,647 +0.06(+0.02%)
Apr 11, 2022 279.86 282.73 278.79 281.09 1,952,038 +0.81(+0.29%)
Apr 08, 2022 274.41 281.50 273.20 280.28 1,574,541 +4.45(+1.61%)
Apr 07, 2022 272.39 277.66 271.80 275.83 1,651,532 +3.44(+1.26%)
Apr 06, 2022 266.75 273.04 266.62 272.39 2,299,706 +2.43(+0.90%)
Apr 05, 2022 267.96 275.88 267.96 269.96 1,838,217 +1.32(+0.49%)
Apr 04, 2022 266.84 269.30 264.69 268.64 1,686,123 +2.49(+0.94%)
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.