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 (%)
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%)
Mar 01, 2005 11.54 11.94 11.42 11.74 790,711 +0.20(+1.73%)
Feb 28, 2005 11.88 11.99 11.34 11.54 718,750 -0.45(-3.75%)
Feb 25, 2005 11.70 11.99 11.55 11.99 463,206 +0.30(+2.57%)
Feb 24, 2005 11.41 11.70 11.23 11.69 570,605 +0.20(+1.74%)
Feb 23, 2005 10.98 11.50 10.92 11.49 532,806 +0.48(+4.36%)
Feb 22, 2005 11.44 11.58 10.95 11.01 634,298 -0.42(-3.67%)
Feb 18, 2005 11.70 11.70 11.11 11.43 773,102 -0.07(-0.61%)
Feb 17, 2005 11.50 11.74 11.31 11.50 694,295 +0.08(+0.70%)
Feb 16, 2005 11.43 11.51 11.19 11.42 566,808 -0.01(-0.09%)
Feb 15, 2005 11.56 11.57 11.24 11.43 661,709 +0.23(+2.05%)
Feb 14, 2005 11.60 11.80 11.10 11.20 560,763 -0.35(-3.03%)
Feb 11, 2005 11.32 11.62 11.29 11.55 1,102,637 +0.23(+2.03%)
Feb 10, 2005 10.55 11.47 10.55 11.32 901,015 +0.77(+7.30%)
Feb 09, 2005 11.02 11.22 10.45 10.55 531,513 -0.46(-4.22%)
Feb 08, 2005 11.20 11.50 10.82 11.02 556,116 -0.10(-0.94%)
Feb 07, 2005 11.40 11.44 10.96 11.12 497,041 -0.18(-1.59%)
Feb 04, 2005 10.50 11.42 10.50 11.30 807,451 +0.73(+6.91%)
Feb 03, 2005 10.62 10.63 10.20 10.57 373,629 +0.00(+0.00%)
Feb 02, 2005 10.75 10.75 10.39 10.57 454,799 -0.14(-1.31%)
Feb 01, 2005 10.30 10.75 10.14 10.71 494,248 +0.54(+5.31%)
Jan 31, 2005 10.24 10.35 10.04 10.17 399,551 +0.12(+1.19%)
Jan 28, 2005 10.39 10.39 9.920 10.05 559,510 -0.29(-2.80%)
Jan 27, 2005 10.54 10.57 10.21 10.34 369,965 -0.22(-2.08%)
Jan 26, 2005 10.50 10.58 10.15 10.56 560,902 +0.12(+1.15%)
Jan 25, 2005 10.30 10.66 10.20 10.44 591,548 +0.24(+2.35%)
Jan 24, 2005 10.37 10.60 10.15 10.20 864,261 +0.00(+0.00%)
Jan 21, 2005 10.62 10.65 10.13 10.20 478,884 -0.33(-3.13%)
Jan 20, 2005 10.70 10.77 10.48 10.53 435,775 +0.05(+0.48%)
Jan 19, 2005 10.95 11.28 10.40 10.48 485,423 -0.33(-3.05%)
Jan 18, 2005 10.77 10.92 10.40 10.81 459,861 +0.29(+2.76%)
Jan 14, 2005 10.40 10.73 10.39 10.52 551,507 +0.13(+1.25%)
Jan 13, 2005 11.13 11.20 10.33 10.39 663,269 -0.80(-7.15%)
Jan 12, 2005 11.02 11.19 10.52 11.19 681,537 +0.27(+2.47%)
Jan 11, 2005 11.00 11.10 10.73 10.92 1,058,000 +0.14(+1.30%)
Jan 10, 2005 10.95 11.19 10.71 10.78 876,381 +0.29(+2.76%)
Jan 07, 2005 10.68 10.74 10.25 10.49 609,033 -0.03(-0.29%)
Jan 06, 2005 10.12 10.68 9.970 10.52 1,120,090 +0.62(+6.26%)
Jan 05, 2005 10.12 10.20 9.880 9.900 1,068,061 -0.19(-1.88%)
Jan 04, 2005 10.16 10.28 9.900 10.09 930,569 -0.15(-1.46%)
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.