Vertex Pharmaceuticals (NQ: VRTX )

192.50 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,801,503 +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 182.65 183.62 180.15 181.50 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%)
Nov 01, 2021 184.18 186.74 185.10 185.40 1,172,380 +0.47(+0.25%)
Oct 29, 2021 181.93 185.91 184.93 1,567,893 +2.93(+1.61%)
Oct 28, 2021 181.19 183.83 181.01 182.00 1,357,017 +1.06(+0.59%)
Oct 27, 2021 184.39 184.71 180.40 180.94 1,217,120 -3.13(-1.70%)
Oct 26, 2021 185.02 184.07 1,003,734 -0.92(-0.50%)
Oct 25, 2021 183.52 186.14 182.51 184.99 982,318 +1.47(+0.80%)
Oct 22, 2021 186.77 182.88 183.52 1,945,186 -3.63(-1.94%)
Oct 21, 2021 185.54 187.20 184.34 187.15 1,629,111 +1.59(+0.86%)
Oct 20, 2021 185.99 187.88 185.08 185.56 1,623,532 +0.15(+0.08%)
Oct 19, 2021 182.06 185.60 181.11 185.41 2,011,271 +4.60(+2.54%)
Oct 18, 2021 182.50 182.70 177.71 180.81 2,328,795 -0.96(-0.53%)
Oct 15, 2021 182.48 183.15 181.00 181.77 1,409,424 -0.13(-0.07%)
Oct 14, 2021 182.14 184.19 181.33 181.90 1,913,441 +0.56(+0.31%)
Oct 13, 2021 180.22 182.50 180.22 181.34 1,088,949 +1.13(+0.63%)
Oct 12, 2021 181.51 181.51 179.30 180.21 1,425,016 +0.63(+0.35%)
Oct 11, 2021 179.23 180.97 178.21 179.58 1,533,032 +0.64(+0.36%)
Oct 08, 2021 180.27 181.02 178.58 178.94 1,157,949 -1.12(-0.62%)
Oct 07, 2021 180.91 182.00 179.72 180.06 1,287,103 -0.80(-0.44%)
Oct 06, 2021 177.01 182.58 176.36 180.86 1,723,073 +3.86(+2.18%)
Oct 05, 2021 177.50 179.40 176.92 177.00 1,802,575 -0.46(-0.26%)
Oct 04, 2021 179.00 181.00 177.04 177.46 1,648,167 -2.89(-1.60%)
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.