Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

397.48 -0.22 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.00 10.19 9.740 9.910 372,600 -0.18(-1.78%)
Jan 29, 2004 10.09 10.20 9.690 10.09 527,500 -0.04(-0.35%)
Jan 28, 2004 9.950 10.23 9.880 10.12 1,044,600 +0.26(+2.58%)
Jan 27, 2004 10.44 10.51 9.800 9.870 852,400 -0.61(-5.82%)
Jan 26, 2004 10.21 10.52 10.07 10.48 609,900 +0.03(+0.29%)
Jan 23, 2004 10.44 10.49 10.28 10.45 529,000 +0.15(+1.46%)
Jan 22, 2004 10.28 10.55 10.14 10.30 860,200 +0.03(+0.29%)
Jan 21, 2004 9.860 10.76 9.830 10.27 957,300 +0.21(+2.09%)
Jan 20, 2004 10.35 10.36 9.700 10.06 1,077,700 +0.00(+0.00%)
Jan 16, 2004 9.830 10.15 9.750 10.06 1,125,400 +0.17(+1.72%)
Jan 15, 2004 9.490 10.08 9.380 9.890 877,422 +0.21(+2.17%)
Jan 14, 2004 9.600 9.710 9.480 9.680 419,589 +0.18(+1.89%)
Jan 13, 2004 9.580 9.600 9.450 9.500 1,144,775 +0.04(+0.42%)
Jan 12, 2004 10.02 10.29 9.450 9.460 1,646,824 -0.64(-6.34%)
Jan 09, 2004 10.11 10.70 10.01 10.10 970,448 -0.38(-3.63%)
Jan 08, 2004 10.40 10.56 10.29 10.48 388,860 +0.08(+0.77%)
Jan 07, 2004 10.13 10.43 9.900 10.40 739,191 +0.32(+3.17%)
Jan 06, 2004 10.09 10.36 10.04 10.08 619,400 -0.04(-0.40%)
Jan 05, 2004 10.55 10.68 10.10 10.12 910,800 -0.38(-3.62%)
Jan 02, 2004 10.35 10.75 10.23 10.50 544,800 +0.15(+1.45%)
Dec 31, 2003 10.40 10.45 10.00 10.35 1,217,500 +0.02(+0.19%)
Dec 30, 2003 10.22 10.50 10.20 10.33 527,871 +0.11(+1.08%)
Dec 29, 2003 9.980 10.42 9.900 10.22 846,059 +0.27(+2.71%)
Dec 26, 2003 9.650 9.950 9.650 9.950 197,892 +0.27(+2.79%)
Dec 24, 2003 9.660 9.820 9.450 9.680 238,967 +0.04(+0.41%)
Dec 23, 2003 9.420 9.800 9.380 9.640 876,605 +0.32(+3.43%)
Dec 22, 2003 9.000 9.340 8.940 9.320 555,847 +0.22(+2.42%)
Dec 19, 2003 9.120 9.200 8.900 9.100 904,187 -0.02(-0.22%)
Dec 18, 2003 9.010 9.280 8.940 9.120 729,932 +0.11(+1.22%)
Dec 17, 2003 9.040 9.130 8.880 9.010 533,260 -0.04(-0.44%)
Dec 16, 2003 8.930 9.090 8.900 9.050 496,238 +0.12(+1.34%)
Dec 15, 2003 9.300 9.340 8.910 8.930 582,154 -0.23(-2.51%)
Dec 12, 2003 9.220 9.320 9.000 9.160 351,489 -0.05(-0.54%)
Dec 11, 2003 8.970 9.250 8.890 9.210 598,700 +0.19(+2.11%)
Dec 10, 2003 8.920 9.070 8.820 9.020 586,405 +0.12(+1.35%)
Dec 09, 2003 9.290 9.350 8.900 8.900 471,859 -0.34(-3.68%)
Dec 08, 2003 9.100 9.367 9.000 9.240 466,003 +0.03(+0.33%)
Dec 05, 2003 9.100 9.340 9.020 9.210 443,137 +0.11(+1.21%)
Dec 04, 2003 8.980 9.190 8.890 9.100 1,202,304 +0.22(+2.48%)
Dec 03, 2003 9.250 9.340 8.820 8.880 935,586 -0.33(-3.58%)
Dec 02, 2003 9.300 9.550 9.130 9.210 847,439 -0.15(-1.60%)
Dec 01, 2003 8.790 9.510 8.790 9.360 989,956 +0.62(+7.09%)
Nov 28, 2003 8.840 8.920 8.710 8.740 248,995 -0.06(-0.68%)
Nov 26, 2003 9.060 9.100 8.680 8.800 655,685 -0.18(-2.00%)
Nov 25, 2003 9.130 9.240 8.840 8.980 883,118 -0.03(-0.33%)
Nov 24, 2003 8.780 9.030 8.700 9.010 935,097 +0.37(+4.28%)
Nov 21, 2003 8.800 8.880 8.600 8.640 1,180,357 -0.16(-1.82%)
Nov 20, 2003 8.920 9.100 8.510 8.800 977,063 -0.20(-2.22%)
Nov 19, 2003 8.870 9.050 8.830 9.000 961,933 +0.15(+1.69%)
Nov 18, 2003 8.870 9.150 8.704 8.850 1,225,342 +0.05(+0.57%)
Nov 17, 2003 8.870 8.870 8.490 8.800 1,087,786 -0.16(-1.79%)
Nov 14, 2003 8.381 9.140 8.380 8.960 1,964,295 +0.62(+7.43%)
Nov 13, 2003 8.410 8.490 8.140 8.340 1,257,690 +0.05(+0.60%)
Nov 12, 2003 8.110 8.380 8.000 8.290 2,088,762 +0.29(+3.62%)
Nov 11, 2003 8.900 9.050 7.830 8.000 11,676,746 -5.02(-38.56%)
Nov 06, 2003 12.78 13.14 12.64 13.02 303,612 +0.15(+1.17%)
Nov 05, 2003 12.88 13.00 12.40 12.87 380,304 -0.14(-1.08%)
Nov 04, 2003 12.88 13.11 12.74 13.01 584,212 +0.15(+1.17%)
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.