Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

418.01 +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.34 24.20 19.99 23.89 17,809,636 +5.23(+28.03%)
Mar 28, 2008 18.72 19.47 18.55 18.66 2,600,762 -0.57(-2.96%)
Mar 27, 2008 18.24 20.17 18.10 19.23 5,029,476 +1.40(+7.85%)
Mar 26, 2008 18.08 18.42 17.67 17.83 1,546,434 -0.37(-2.03%)
Mar 25, 2008 18.00 18.66 17.90 18.20 3,018,758 +0.31(+1.73%)
Mar 24, 2008 16.47 18.11 16.47 17.89 3,678,439 +1.43(+8.69%)
Mar 21, 2008 15.55 16.54 15.45 16.46 4,214,843 +0.00(+0.00%)
Mar 20, 2008 15.55 16.54 15.45 16.46 4,214,643 +0.91(+5.85%)
Mar 19, 2008 14.97 15.86 14.97 15.55 3,306,590 +0.53(+3.53%)
Mar 18, 2008 14.90 15.04 14.22 15.02 3,066,477 +0.30(+2.04%)
Mar 17, 2008 15.07 15.36 14.54 14.72 2,366,069 -0.72(-4.66%)
Mar 14, 2008 15.43 15.53 14.89 15.44 3,304,005 +0.14(+0.92%)
Mar 13, 2008 15.49 15.62 14.99 15.30 4,081,101 -0.20(-1.29%)
Mar 12, 2008 14.99 16.00 14.95 15.50 4,424,299 +0.68(+4.59%)
Mar 11, 2008 15.10 15.16 13.84 14.82 5,009,600 +0.23(+1.58%)
Mar 10, 2008 16.03 16.03 14.52 14.59 3,226,038 -1.47(-9.15%)
Mar 07, 2008 15.86 16.20 15.47 16.06 3,356,747 +0.14(+0.88%)
Mar 06, 2008 16.86 17.18 15.91 15.92 2,660,599 -1.03(-6.08%)
Mar 05, 2008 17.42 17.69 16.81 16.95 2,056,659 -0.46(-2.64%)
Mar 04, 2008 17.53 17.53 16.94 17.41 1,894,673 -0.17(-0.97%)
Mar 03, 2008 17.48 17.89 17.36 17.58 1,673,093 +0.08(+0.46%)
Feb 29, 2008 18.25 18.35 17.18 17.50 3,363,941 -0.92(-4.99%)
Feb 28, 2008 18.52 18.77 18.20 18.42 1,636,765 -0.20(-1.07%)
Feb 27, 2008 19.16 19.23 18.38 18.62 1,732,426 -0.52(-2.72%)
Feb 26, 2008 18.50 19.52 18.22 19.14 3,013,129 +0.66(+3.57%)
Feb 25, 2008 18.27 19.57 18.19 18.48 6,400,802 +0.39(+2.16%)
Feb 22, 2008 17.65 18.14 17.57 18.09 3,810,995 +0.36(+2.03%)
Feb 21, 2008 18.00 18.11 17.62 17.73 3,531,465 -0.33(-1.83%)
Feb 20, 2008 17.69 18.08 17.37 18.06 3,356,762 +0.26(+1.46%)
Feb 19, 2008 18.60 18.60 17.79 17.80 3,475,780 -0.59(-3.21%)
Feb 18, 2008 18.35 18.50 17.79 18.39 3,104,228 +0.00(+0.00%)
Feb 15, 2008 18.35 18.50 17.79 18.39 3,104,228 -0.09(-0.49%)
Feb 14, 2008 19.01 19.13 18.35 18.48 3,569,315 -0.66(-3.45%)
Feb 13, 2008 18.35 19.54 18.12 19.14 10,082,568 +2.00(+11.67%)
Feb 12, 2008 16.38 17.29 16.04 17.14 12,941,958 -1.07(-5.88%)
Feb 11, 2008 18.25 18.26 17.86 18.21 2,200,520 +0.11(+0.61%)
Feb 08, 2008 18.96 19.25 17.59 18.10 3,577,800 -0.91(-4.79%)
Feb 07, 2008 19.25 19.38 18.48 19.01 2,258,578 -0.37(-1.91%)
Feb 06, 2008 19.86 19.86 19.02 19.38 2,485,475 -0.26(-1.32%)
Feb 05, 2008 20.07 20.09 19.47 19.64 1,780,476 -0.66(-3.25%)
Feb 04, 2008 20.49 20.59 20.08 20.30 1,888,475 -0.27(-1.31%)
Feb 01, 2008 20.51 20.86 19.86 20.57 1,630,917 +0.21(+1.03%)
Jan 31, 2008 20.14 20.44 19.92 20.36 1,570,259 +0.30(+1.50%)
Jan 30, 2008 20.51 20.66 20.06 20.06 1,639,895 -0.59(-2.86%)
Jan 29, 2008 20.50 21.30 20.47 20.65 2,116,707 +0.39(+1.92%)
Jan 28, 2008 19.22 20.60 19.12 20.26 2,442,778 +1.09(+5.69%)
Jan 25, 2008 19.39 19.39 18.81 19.17 3,596,584 -0.09(-0.47%)
Jan 24, 2008 19.75 19.85 18.80 19.26 4,580,311 -0.76(-3.80%)
Jan 23, 2008 20.20 21.45 19.13 20.02 8,026,493 -2.35(-10.51%)
Jan 22, 2008 22.26 23.01 22.11 22.37 1,769,644 -0.46(-2.01%)
Jan 21, 2008 22.90 23.52 22.42 22.83 2,820,717 +0.00(+0.00%)
Jan 18, 2008 22.90 23.52 22.42 22.83 2,820,717 -0.69(-2.93%)
Jan 17, 2008 23.89 24.27 23.14 23.52 2,668,663 -0.18(-0.76%)
Jan 16, 2008 24.08 24.67 23.34 23.70 3,553,058 +0.97(+4.27%)
Jan 15, 2008 21.16 23.05 21.15 22.73 2,423,888 +0.32(+1.43%)
Jan 14, 2008 22.83 22.91 22.29 22.41 1,592,886 -0.19(-0.84%)
Jan 11, 2008 22.08 22.89 22.00 22.60 1,447,861 +0.24(+1.07%)
Jan 10, 2008 21.56 22.64 21.56 22.36 1,925,193 +0.65(+2.99%)
Jan 09, 2008 21.60 21.96 21.29 21.71 2,279,775 -0.15(-0.69%)
Jan 08, 2008 20.96 22.18 20.85 21.86 2,756,631 +0.92(+4.39%)
Jan 07, 2008 21.26 21.57 20.74 20.94 2,337,184 -0.56(-2.60%)
Jan 04, 2008 21.30 22.20 20.92 21.50 3,378,595 +0.06(+0.28%)
Jan 03, 2008 21.86 22.64 20.71 21.44 5,570,612 -1.71(-7.39%)
Jan 02, 2008 23.25 23.51 22.93 23.15 1,421,587 -0.08(-0.34%)
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.