Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

417.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 32.30 32.34 31.50 31.64 1,711,320 -0.70(-2.16%)
Oct 31, 2007 31.94 32.39 31.29 32.34 1,909,729 +0.40(+1.25%)
Oct 30, 2007 31.66 32.49 31.62 31.94 2,496,755 -1.00(-3.04%)
Oct 29, 2007 32.09 32.94 32.00 32.94 1,451,938 +0.63(+1.95%)
Oct 26, 2007 32.56 32.79 31.85 32.31 1,459,526 +0.01(+0.03%)
Oct 25, 2007 32.30 32.60 31.65 32.30 1,720,253 +0.43(+1.35%)
Oct 24, 2007 31.94 32.29 31.03 31.87 1,779,586 -0.39(-1.21%)
Oct 23, 2007 31.52 32.26 31.15 32.26 2,022,431 +0.44(+1.38%)
Oct 22, 2007 30.56 32.20 30.17 31.82 2,934,700 +1.09(+3.55%)
Oct 19, 2007 30.78 31.53 29.50 30.73 3,390,948 -0.37(-1.19%)
Oct 18, 2007 32.70 33.00 28.78 31.10 16,416,217 -4.72(-13.18%)
Oct 17, 2007 36.16 36.44 34.86 35.82 991,244 +0.01(+0.03%)
Oct 16, 2007 36.00 36.41 35.61 35.81 1,138,393 -0.27(-0.75%)
Oct 15, 2007 35.55 36.51 35.55 36.08 1,190,152 +0.31(+0.87%)
Oct 12, 2007 36.24 36.97 35.36 35.77 1,363,637 -0.51(-1.41%)
Oct 11, 2007 36.35 37.23 36.12 36.28 1,237,008 -0.07(-0.19%)
Oct 10, 2007 35.48 36.60 35.40 36.35 1,684,700 +0.72(+2.02%)
Oct 09, 2007 36.49 36.51 35.14 35.63 1,698,013 -0.96(-2.62%)
Oct 08, 2007 37.36 37.36 35.97 36.59 1,286,623 -0.77(-2.06%)
Oct 05, 2007 37.56 37.56 36.58 37.36 1,497,664 -0.05(-0.13%)
Oct 04, 2007 37.23 37.91 37.05 37.41 1,026,476 +0.14(+0.38%)
Oct 03, 2007 37.47 37.98 37.13 37.27 1,143,117 -0.19(-0.51%)
Oct 02, 2007 39.03 39.03 37.22 37.46 1,745,673 -1.52(-3.90%)
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.