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, 2010 40.89 41.67 40.83 40.87 1,904,878 +0.01(+0.02%)
Mar 30, 2010 41.25 41.39 40.71 40.86 1,535,351 -0.30(-0.73%)
Mar 29, 2010 41.73 41.94 40.97 41.16 1,369,224 -0.45(-1.08%)
Mar 26, 2010 41.78 42.12 41.29 41.61 1,209,914 +0.06(+0.14%)
Mar 25, 2010 42.04 42.12 41.54 41.55 1,207,787 -0.16(-0.38%)
Mar 24, 2010 42.16 42.38 41.58 41.71 1,413,146 -0.47(-1.11%)
Mar 23, 2010 42.33 42.46 42.02 42.18 1,087,101 -0.30(-0.71%)
Mar 22, 2010 42.61 42.95 42.33 42.48 1,139,894 -0.24(-0.56%)
Mar 19, 2010 42.05 42.72 41.91 42.72 3,983,672 +1.02(+2.45%)
Mar 18, 2010 42.36 42.68 41.58 41.70 2,066,425 -0.70(-1.65%)
Mar 17, 2010 43.64 43.91 42.39 42.40 2,101,689 -1.31(-3.00%)
Mar 16, 2010 43.32 43.94 43.23 43.71 1,513,495 +0.47(+1.09%)
Mar 15, 2010 42.81 43.73 42.75 43.24 1,428,598 -0.22(-0.51%)
Mar 12, 2010 43.04 43.46 42.52 43.46 1,188,436 +0.46(+1.07%)
Mar 11, 2010 42.89 43.10 42.40 43.00 1,037,841 -0.02(-0.05%)
Mar 10, 2010 42.22 43.14 42.11 43.02 3,011,985 +0.94(+2.23%)
Mar 09, 2010 41.18 42.19 41.17 42.08 1,635,813 +0.68(+1.64%)
Mar 08, 2010 41.33 41.55 41.26 41.40 687,750 -0.12(-0.29%)
Mar 05, 2010 41.62 41.86 41.39 41.52 940,184 -0.08(-0.19%)
Mar 04, 2010 42.00 42.08 41.25 41.60 875,545 -0.38(-0.91%)
Mar 03, 2010 41.79 42.11 41.71 41.98 1,366,936 +0.14(+0.33%)
Mar 02, 2010 41.83 42.03 41.27 41.84 1,105,042 +0.41(+0.99%)
Mar 01, 2010 40.66 41.78 40.61 41.43 1,164,245 +0.89(+2.20%)
Feb 26, 2010 40.18 40.62 39.51 40.54 1,355,691 +0.40(+1.00%)
Feb 25, 2010 39.93 40.19 39.18 40.14 1,107,716 -0.22(-0.55%)
Feb 24, 2010 39.70 40.51 39.70 40.36 1,393,664 +0.94(+2.38%)
Feb 23, 2010 39.61 40.16 39.04 39.42 1,637,455 -0.50(-1.25%)
Feb 22, 2010 40.72 40.73 39.63 39.92 1,187,072 -0.78(-1.92%)
Feb 19, 2010 40.23 40.72 40.23 40.70 982,786 +0.45(+1.12%)
Feb 18, 2010 39.93 40.43 39.93 40.25 1,282,466 +0.47(+1.18%)
Feb 17, 2010 38.80 39.98 38.74 39.78 1,522,234 +1.10(+2.84%)
Feb 16, 2010 38.46 38.73 37.80 38.68 1,017,272 +0.30(+0.78%)
Feb 12, 2010 37.76 38.38 38.38 38.38 1,311,300 +0.28(+0.73%)
Feb 11, 2010 37.58 39.00 37.48 38.10 1,927,240 +0.60(+1.60%)
Feb 10, 2010 37.77 37.90 37.11 37.50 693,739 -0.40(-1.06%)
Feb 09, 2010 37.74 38.36 37.33 37.90 1,208,365 +0.48(+1.28%)
Feb 08, 2010 37.00 37.60 37.00 37.42 1,685,852 -0.19(-0.51%)
Feb 05, 2010 38.50 38.68 36.15 37.61 3,571,108 -0.81(-2.11%)
Feb 04, 2010 39.78 39.84 38.27 38.42 2,192,498 -1.81(-4.50%)
Feb 03, 2010 40.36 40.42 39.54 40.23 1,427,266 -0.26(-0.64%)
Feb 02, 2010 39.25 40.50 38.93 40.49 2,023,990 +1.15(+2.92%)
Feb 01, 2010 39.93 39.93 39.18 39.34 2,358,778 +0.94(+2.45%)
Jan 29, 2010 38.75 39.17 38.36 38.40 1,322,528 -0.25(-0.65%)
Jan 28, 2010 39.01 39.37 38.20 38.65 1,486,104 -0.35(-0.90%)
Jan 27, 2010 38.81 39.34 38.63 39.00 1,908,110 -0.02(-0.05%)
Jan 26, 2010 39.50 39.75 38.95 39.02 1,429,974 -0.50(-1.27%)
Jan 25, 2010 40.23 40.34 39.41 39.52 1,107,786 -0.62(-1.54%)
Jan 22, 2010 39.88 40.75 39.88 40.14 1,345,389 +0.29(+0.73%)
Jan 21, 2010 40.96 40.96 39.54 39.85 1,876,552 -0.89(-2.18%)
Jan 20, 2010 41.43 41.86 40.61 40.74 1,614,846 -0.94(-2.26%)
Jan 19, 2010 40.33 41.78 40.33 41.68 2,199,652 +1.47(+3.66%)
Jan 15, 2010 41.74 40.21 40.21 40.21 2,367,300 -1.09(-2.64%)
Jan 14, 2010 42.48 42.69 41.11 41.30 1,892,547 -1.42(-3.32%)
Jan 13, 2010 41.80 42.94 41.60 42.72 1,601,214 +0.93(+2.23%)
Jan 12, 2010 41.87 42.61 41.11 41.79 2,179,378 -0.04(-0.10%)
Jan 11, 2010 40.81 42.13 40.50 41.83 2,193,061 +1.16(+2.85%)
Jan 08, 2010 41.45 41.50 40.41 40.67 3,687,878 -0.83(-2.00%)
Jan 07, 2010 42.00 42.49 41.44 41.50 1,873,157 -0.53(-1.26%)
Jan 06, 2010 42.51 42.87 41.86 42.03 2,313,617 -0.75(-1.75%)
Jan 05, 2010 43.06 43.35 42.50 42.78 2,456,493 -1.46(-3.30%)
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.