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 (%)
May 31, 2005 14.04 14.20 13.92 13.92 946,569 -0.15(-1.07%)
May 27, 2005 14.03 14.18 13.91 14.07 517,903 -0.01(-0.07%)
May 26, 2005 13.79 14.49 13.71 14.08 901,301 +0.18(+1.29%)
May 25, 2005 14.01 14.19 13.78 13.90 964,415 -0.11(-0.79%)
May 24, 2005 14.09 14.28 13.91 14.01 1,489,200 +0.01(+0.07%)
May 23, 2005 14.47 14.56 13.91 14.00 2,280,246 -0.55(-3.78%)
May 20, 2005 14.46 14.61 14.20 14.55 4,152,769 +0.55(+3.93%)
May 19, 2005 13.75 14.42 13.51 14.00 3,204,605 +0.30(+2.19%)
May 18, 2005 13.38 14.05 13.22 13.70 3,739,300 +0.50(+3.79%)
May 17, 2005 12.90 13.37 12.50 13.20 2,549,915 +0.22(+1.69%)
May 16, 2005 12.80 13.20 12.25 12.98 1,439,197 +0.19(+1.49%)
May 13, 2005 13.36 13.62 12.71 12.79 1,959,235 -0.60(-4.48%)
May 12, 2005 13.45 13.93 13.19 13.39 3,054,551 -0.01(-0.07%)
May 11, 2005 13.52 13.60 12.77 13.40 5,647,605 +0.00(+0.00%)
May 10, 2005 12.63 13.82 12.13 13.40 23,075,682 +2.21(+19.75%)
May 09, 2005 10.73 11.27 10.65 11.19 784,088 +0.54(+5.07%)
May 06, 2005 10.03 10.67 9.870 10.65 696,416 +0.65(+6.50%)
May 05, 2005 9.680 10.00 9.580 10.00 458,679 +0.33(+3.41%)
May 04, 2005 9.650 9.730 9.500 9.670 489,506 +0.10(+1.04%)
May 03, 2005 9.400 9.680 9.330 9.570 389,295 +0.15(+1.59%)
May 02, 2005 9.580 9.750 9.200 9.420 519,768 -0.11(-1.15%)
Apr 29, 2005 9.190 9.590 9.031 9.530 398,643 +0.34(+3.70%)
Apr 28, 2005 9.480 9.510 9.090 9.190 502,223 -0.26(-2.75%)
Apr 27, 2005 9.550 9.910 9.270 9.450 508,930 -0.12(-1.25%)
Apr 26, 2005 9.980 10.04 9.220 9.570 836,006 -0.39(-3.92%)
Apr 25, 2005 9.720 9.980 9.680 9.960 333,315 +0.27(+2.79%)
Apr 22, 2005 9.830 9.830 9.450 9.690 389,263 -0.05(-0.51%)
Apr 21, 2005 9.300 9.800 9.300 9.740 488,008 +0.46(+4.96%)
Apr 20, 2005 9.550 9.550 9.120 9.280 575,306 -0.18(-1.90%)
Apr 19, 2005 9.570 9.654 9.380 9.460 490,141 -0.09(-0.94%)
Apr 18, 2005 9.590 9.770 9.321 9.550 495,211 -0.02(-0.21%)
Apr 15, 2005 9.350 9.870 9.350 9.570 651,394 +0.06(+0.63%)
Apr 14, 2005 9.620 9.790 9.470 9.510 335,379 -0.13(-1.35%)
Apr 13, 2005 10.09 10.16 9.550 9.640 487,565 -0.49(-4.84%)
Apr 12, 2005 9.950 10.16 9.430 10.13 569,394 +0.10(+1.00%)
Apr 11, 2005 10.00 10.19 9.910 10.03 494,385 +0.03(+0.30%)
Apr 08, 2005 9.980 10.15 9.950 10.00 721,605 +0.04(+0.40%)
Apr 07, 2005 9.600 9.960 9.460 9.960 617,792 +0.46(+4.84%)
Apr 06, 2005 9.140 9.740 9.120 9.500 694,413 +0.49(+5.44%)
Apr 05, 2005 8.900 9.100 8.610 9.010 785,081 +0.18(+2.04%)
Apr 04, 2005 9.200 9.299 8.750 8.830 662,790 -0.27(-2.97%)
Apr 01, 2005 9.310 9.590 9.060 9.100 521,561 -0.26(-2.78%)
Mar 31, 2005 9.450 9.450 9.210 9.360 455,609 -0.10(-1.06%)
Mar 30, 2005 9.240 9.460 9.200 9.460 482,072 +0.23(+2.49%)
Mar 29, 2005 9.600 9.840 9.200 9.230 623,792 -0.41(-4.25%)
Mar 28, 2005 9.900 10.15 9.600 9.640 406,106 -0.28(-2.82%)
Mar 24, 2005 9.970 10.13 9.850 9.920 229,075 -0.04(-0.40%)
Mar 23, 2005 9.980 10.20 9.860 9.960 589,448 -0.05(-0.50%)
Mar 22, 2005 10.14 10.19 9.930 10.01 511,186 -0.08(-0.79%)
Mar 21, 2005 10.40 10.50 10.01 10.09 484,437 -0.31(-2.98%)
Mar 18, 2005 10.39 10.57 10.27 10.40 1,064,051 +0.04(+0.39%)
Mar 17, 2005 10.28 10.41 10.09 10.36 390,088 +0.07(+0.68%)
Mar 16, 2005 10.27 10.50 10.24 10.29 355,548 -0.05(-0.48%)
Mar 15, 2005 10.74 10.88 10.26 10.34 451,987 -0.34(-3.18%)
Mar 14, 2005 10.11 10.75 10.11 10.68 550,337 +0.54(+5.33%)
Mar 11, 2005 10.41 10.55 10.07 10.14 505,459 -0.29(-2.78%)
Mar 10, 2005 10.33 10.71 10.33 10.43 571,523 +0.08(+0.77%)
Mar 09, 2005 10.27 10.46 10.20 10.35 489,213 +0.00(+0.00%)
Mar 08, 2005 10.47 10.54 10.28 10.35 801,813 -0.08(-0.77%)
Mar 07, 2005 10.66 11.00 10.36 10.43 576,271 -0.25(-2.34%)
Mar 04, 2005 11.54 11.55 10.66 10.68 833,108 -0.77(-6.72%)
Mar 03, 2005 11.44 11.96 11.08 11.45 479,564 +0.04(+0.35%)
Mar 02, 2005 11.66 11.89 11.30 11.41 565,363 -0.33(-2.81%)
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.