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, 2004 10.73 10.80 10.50 10.57 717,000 -0.18(-1.67%)
Dec 30, 2004 10.86 10.86 10.67 10.75 341,200 -0.10(-0.92%)
Dec 29, 2004 10.84 10.91 10.53 10.85 589,100 -0.02(-0.18%)
Dec 28, 2004 10.69 10.92 10.68 10.87 509,300 +0.12(+1.12%)
Dec 27, 2004 10.81 11.00 10.57 10.75 532,900 -0.18(-1.65%)
Dec 23, 2004 10.90 11.10 10.75 10.93 405,600 +0.05(+0.46%)
Dec 22, 2004 10.98 11.04 10.80 10.88 443,300 -0.08(-0.73%)
Dec 21, 2004 10.87 11.04 10.75 10.96 604,000 +0.05(+0.46%)
Dec 20, 2004 11.28 11.28 10.62 10.91 1,068,000 -0.36(-3.19%)
Dec 17, 2004 11.31 11.33 11.03 11.27 643,900 -0.11(-0.97%)
Dec 16, 2004 11.51 11.51 11.25 11.38 486,600 -0.08(-0.70%)
Dec 15, 2004 11.49 11.50 11.11 11.46 728,300 -0.01(-0.09%)
Dec 14, 2004 11.25 11.50 11.19 11.47 690,200 +0.20(+1.77%)
Dec 13, 2004 10.95 11.27 10.88 11.27 334,500 +0.39(+3.58%)
Dec 10, 2004 10.92 11.05 10.71 10.88 388,800 +0.01(+0.09%)
Dec 09, 2004 10.82 10.97 10.65 10.87 473,000 -0.06(-0.55%)
Dec 08, 2004 10.57 11.05 10.49 10.93 467,200 +0.41(+3.90%)
Dec 07, 2004 11.26 11.30 10.51 10.52 506,500 -0.70(-6.24%)
Dec 06, 2004 11.17 11.38 10.91 11.22 432,600 +0.08(+0.72%)
Dec 03, 2004 11.12 11.25 10.75 11.14 402,100 +0.07(+0.63%)
Dec 02, 2004 10.77 11.14 10.45 11.07 690,700 +0.36(+3.36%)
Dec 01, 2004 10.61 10.80 10.50 10.71 924,300 +0.09(+0.85%)
Nov 30, 2004 10.46 10.71 10.33 10.62 682,600 +0.20(+1.92%)
Nov 29, 2004 10.76 10.81 10.39 10.42 721,200 -0.22(-2.07%)
Nov 26, 2004 10.79 10.93 10.64 10.64 172,100 -0.23(-2.12%)
Nov 24, 2004 10.80 11.08 10.74 10.87 442,700 +0.02(+0.18%)
Nov 23, 2004 10.95 10.99 10.42 10.85 398,000 -0.01(-0.09%)
Nov 22, 2004 10.29 10.90 10.15 10.86 555,100 +0.37(+3.53%)
Nov 19, 2004 10.77 10.96 10.49 10.49 417,700 -0.29(-2.69%)
Nov 18, 2004 10.57 10.96 10.30 10.78 541,600 +0.13(+1.22%)
Nov 17, 2004 11.01 11.37 10.56 10.65 927,100 -0.52(-4.66%)
Nov 16, 2004 11.50 11.69 10.84 11.17 769,300 -0.52(-4.45%)
Nov 15, 2004 11.66 11.74 11.50 11.69 399,100 -0.05(-0.43%)
Nov 12, 2004 11.99 12.05 11.50 11.74 655,200 -0.17(-1.43%)
Nov 11, 2004 11.51 12.00 11.30 11.91 523,100 +0.43(+3.75%)
Nov 10, 2004 11.70 11.73 11.27 11.48 371,800 +0.02(+0.17%)
Nov 09, 2004 11.23 11.53 11.06 11.46 376,100 +0.28(+2.50%)
Nov 08, 2004 11.14 11.20 10.96 11.18 524,800 -0.13(-1.15%)
Nov 05, 2004 10.84 11.40 10.81 11.31 455,200 +0.31(+2.82%)
Nov 04, 2004 11.43 11.50 10.82 11.00 936,700 -0.42(-3.68%)
Nov 03, 2004 11.16 11.60 11.04 11.42 502,200 +0.58(+5.35%)
Nov 02, 2004 11.55 11.64 10.83 10.84 820,300 -0.63(-5.49%)
Nov 01, 2004 10.84 11.50 10.64 11.47 1,023,100 +0.59(+5.42%)
Oct 29, 2004 10.70 10.95 10.56 10.88 447,000 +0.13(+1.21%)
Oct 28, 2004 10.49 10.87 10.47 10.75 485,300 +0.30(+2.87%)
Oct 27, 2004 10.26 10.60 10.14 10.45 760,700 +0.36(+3.57%)
Oct 26, 2004 10.17 10.33 9.910 10.09 810,600 -0.14(-1.37%)
Oct 25, 2004 9.850 10.36 9.790 10.23 458,300 +0.22(+2.20%)
Oct 22, 2004 10.56 10.62 10.01 10.01 417,000 -0.39(-3.75%)
Oct 21, 2004 10.44 10.54 10.15 10.40 554,500 -0.07(-0.67%)
Oct 20, 2004 10.21 10.50 10.08 10.47 412,500 +0.23(+2.25%)
Oct 19, 2004 10.49 10.57 10.22 10.24 534,400 -0.21(-2.01%)
Oct 18, 2004 10.48 10.56 10.19 10.45 500,400 +0.13(+1.26%)
Oct 15, 2004 10.37 10.51 10.10 10.32 872,400 +0.14(+1.38%)
Oct 14, 2004 10.05 10.28 9.990 10.18 571,200 +0.09(+0.89%)
Oct 13, 2004 10.58 10.62 10.06 10.09 727,300 -0.48(-4.54%)
Oct 12, 2004 10.81 10.94 10.53 10.57 484,100 -0.47(-4.26%)
Oct 11, 2004 10.72 11.05 10.72 11.04 256,000 +0.29(+2.70%)
Oct 08, 2004 11.04 11.15 10.70 10.75 468,600 -0.30(-2.71%)
Oct 07, 2004 11.57 11.57 10.97 11.05 803,500 -0.56(-4.82%)
Oct 06, 2004 11.09 11.73 10.77 11.61 1,151,700 +0.49(+4.41%)
Oct 05, 2004 10.86 11.12 10.80 11.12 1,045,200 +0.22(+2.02%)
Oct 04, 2004 10.50 10.91 10.35 10.90 767,900 +0.31(+2.93%)
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.