Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

418.63 +1.31 (+0.31%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 182.48 184.21 181.37 181.39 1,322,155 -0.83(-0.46%)
Sep 29, 2021 182.17 184.25 181.96 182.22 1,101,123 +0.62(+0.34%)
Sep 28, 2021 182.40 183.31 180.02 181.60 1,588,884 -1.81(-0.99%)
Sep 27, 2021 183.20 184.05 181.45 183.41 1,469,937 -0.20(-0.11%)
Sep 24, 2021 185.30 185.30 181.98 183.61 1,159,765 -1.48(-0.80%)
Sep 23, 2021 184.62 186.50 184.50 185.09 1,076,256 +0.73(+0.40%)
Sep 22, 2021 186.12 186.44 182.60 184.36 1,374,600 -1.44(-0.78%)
Sep 21, 2021 186.17 187.49 185.11 185.80 913,461 +0.13(+0.07%)
Sep 20, 2021 186.89 188.89 185.07 185.67 1,874,463 -2.63(-1.40%)
Sep 17, 2021 186.24 188.53 184.78 188.30 2,214,404 +1.20(+0.64%)
Sep 16, 2021 188.85 189.53 185.44 187.10 1,548,269 -1.76(-0.93%)
Sep 15, 2021 188.47 190.60 188.42 188.86 1,599,132 +0.42(+0.22%)
Sep 14, 2021 190.86 191.75 188.21 188.44 960,738 -2.28(-1.20%)
Sep 13, 2021 190.07 193.25 189.61 190.72 972,857 +2.15(+1.14%)
Sep 10, 2021 188.17 190.15 186.15 188.57 1,377,189 +0.48(+0.26%)
Sep 09, 2021 189.42 190.20 188.05 188.09 1,449,703 -3.28(-1.71%)
Sep 08, 2021 191.81 193.40 191.06 191.37 940,385 -0.83(-0.43%)
Sep 07, 2021 196.20 197.05 192.00 192.20 1,714,074 -5.85(-2.95%)
Sep 03, 2021 198.50 199.18 196.66 198.05 985,420 -1.17(-0.59%)
Sep 02, 2021 198.06 199.80 196.60 199.22 1,240,145 +2.08(+1.06%)
Sep 01, 2021 200.62 202.55 196.35 197.14 1,450,697 -3.15(-1.57%)
Aug 31, 2021 200.21 200.35 198.15 200.29 1,889,711 +0.80(+0.40%)
Aug 30, 2021 199.30 201.56 198.70 199.49 1,123,095 -0.43(-0.22%)
Aug 27, 2021 198.15 202.77 195.85 199.92 1,290,055 +1.67(+0.84%)
Aug 26, 2021 200.94 202.74 197.91 198.25 1,134,796 -3.08(-1.53%)
Aug 25, 2021 199.59 202.17 198.09 201.33 1,192,697 +1.60(+0.80%)
Aug 24, 2021 198.82 200.16 196.68 199.73 880,303 +1.29(+0.65%)
Aug 23, 2021 197.27 200.50 196.14 198.44 1,124,924 +2.59(+1.32%)
Aug 20, 2021 195.60 198.61 194.30 195.85 974,755 +0.81(+0.42%)
Aug 19, 2021 194.30 197.88 194.30 195.04 1,141,036 +0.27(+0.14%)
Aug 18, 2021 198.72 198.72 194.68 194.77 1,120,263 -3.60(-1.81%)
Aug 17, 2021 189.47 198.59 188.84 198.37 2,082,262 +7.45(+3.90%)
Aug 16, 2021 194.67 194.95 189.61 190.92 3,548,924 -3.44(-1.77%)
Aug 13, 2021 195.00 195.71 193.70 194.36 3,231,998 -0.45(-0.23%)
Aug 12, 2021 195.72 196.35 193.88 194.81 3,580,198 -0.44(-0.23%)
Aug 11, 2021 196.82 199.28 194.53 195.25 4,204,507 -1.21(-0.62%)
Aug 10, 2021 200.50 200.66 195.34 196.46 2,891,518 -3.94(-1.97%)
Aug 09, 2021 201.38 201.54 198.63 200.40 2,314,385 -0.27(-0.13%)
Aug 06, 2021 202.99 204.00 200.53 200.67 1,542,279 -2.32(-1.14%)
Aug 05, 2021 200.26 203.13 199.73 202.99 1,975,421 +3.47(+1.74%)
Aug 04, 2021 200.00 202.00 199.11 199.52 2,612,271 -0.53(-0.26%)
Aug 03, 2021 198.59 200.71 198.03 200.05 2,060,247 +1.73(+0.87%)
Aug 02, 2021 200.65 201.27 197.45 198.32 2,809,357 -3.26(-1.62%)
Jul 30, 2021 201.54 203.46 197.31 201.58 2,132,974 +1.20(+0.60%)
Jul 29, 2021 202.72 202.94 198.83 200.38 1,396,409 -1.86(-0.92%)
Jul 28, 2021 202.85 204.88 201.05 202.24 1,258,539 -0.61(-0.30%)
Jul 27, 2021 199.85 203.10 198.66 202.85 1,821,955 +3.92(+1.97%)
Jul 26, 2021 199.43 202.41 198.26 198.93 4,010,862 -1.57(-0.78%)
Jul 23, 2021 196.72 203.52 195.50 200.50 2,887,392 +4.48(+2.29%)
Jul 22, 2021 195.40 196.57 195.00 196.02 1,295,473 -0.25(-0.13%)
Jul 21, 2021 196.08 197.21 194.45 196.27 1,392,434 -0.28(-0.14%)
Jul 20, 2021 195.00 196.99 193.88 196.55 3,487,810 -2.69(-1.35%)
Jul 19, 2021 201.78 204.26 198.33 199.24 1,897,506 -3.04(-1.50%)
Jul 16, 2021 200.60 204.46 199.26 202.28 3,066,772 +2.19(+1.09%)
Jul 15, 2021 196.79 200.16 195.85 200.09 2,452,924 +2.20(+1.11%)
Jul 14, 2021 197.51 199.02 195.75 197.89 1,654,991 -0.44(-0.22%)
Jul 13, 2021 198.16 200.44 197.36 198.33 1,685,934 -0.01(-0.01%)
Jul 12, 2021 198.00 198.46 197.20 198.34 2,074,868 +0.18(+0.09%)
Jul 09, 2021 197.55 198.71 196.43 198.16 948,304 +0.42(+0.21%)
Jul 08, 2021 197.77 198.79 196.30 197.74 1,806,745 -1.25(-0.63%)
Jul 07, 2021 199.79 200.44 197.21 198.99 2,308,644 -1.06(-0.53%)
Jul 06, 2021 201.47 201.90 199.97 200.05 1,947,340 -0.49(-0.24%)
Jul 02, 2021 203.19 203.24 200.31 200.54 1,402,743 -1.67(-0.83%)
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.