Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

393.48 +0.38 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 228.95 240.00 228.02 237.95 3,300,684 +6.03(+2.60%)
Mar 30, 2020 221.34 233.77 220.00 231.92 2,138,876 +14.68(+6.76%)
Mar 27, 2020 219.43 224.18 215.57 217.24 1,712,700 -7.25(-3.23%)
Mar 26, 2020 209.80 225.62 209.43 224.49 1,752,555 +14.40(+6.85%)
Mar 25, 2020 219.88 224.00 209.51 210.09 2,066,687 -13.04(-5.84%)
Mar 24, 2020 207.84 224.98 207.84 223.13 2,830,362 +20.92(+10.35%)
Mar 23, 2020 213.14 218.10 199.52 202.21 2,801,543 -3.79(-1.84%)
Mar 20, 2020 217.70 227.43 204.16 206.00 2,764,700 -9.69(-4.49%)
Mar 19, 2020 215.15 223.93 202.01 215.69 3,118,562 +2.71(+1.27%)
Mar 18, 2020 200.60 224.99 197.47 212.98 3,406,332 +2.54(+1.21%)
Mar 17, 2020 203.97 230.06 202.50 210.44 4,445,652 +10.67(+5.34%)
Mar 16, 2020 201.60 219.00 199.16 199.77 2,521,430 -21.09(-9.55%)
Mar 13, 2020 218.23 221.47 200.76 220.86 3,813,300 +16.80(+8.23%)
Mar 12, 2020 206.59 215.36 201.50 204.06 3,758,103 -16.28(-7.39%)
Mar 11, 2020 225.63 230.83 218.70 220.34 1,733,873 -10.17(-4.41%)
Mar 10, 2020 226.21 231.41 216.47 230.51 2,024,555 +10.86(+4.94%)
Mar 09, 2020 218.07 227.61 214.08 219.65 2,034,529 -13.85(-5.93%)
Mar 06, 2020 227.65 234.48 226.61 233.50 1,872,600 -3.81(-1.61%)
Mar 05, 2020 239.24 242.18 235.29 237.31 1,518,286 -8.01(-3.27%)
Mar 04, 2020 232.29 246.06 230.90 245.32 1,971,792 +17.06(+7.47%)
Mar 03, 2020 230.27 237.55 226.67 228.26 2,092,896 -4.03(-1.73%)
Mar 02, 2020 224.13 232.98 223.14 232.29 2,406,444 +8.26(+3.69%)
Feb 28, 2020 215.57 224.54 215.50 224.03 2,491,400 +0.73(+0.33%)
Feb 27, 2020 228.48 231.63 218.01 223.30 1,972,413 -8.74(-3.77%)
Feb 26, 2020 232.41 237.37 229.49 232.04 1,578,480 +2.04(+0.89%)
Feb 25, 2020 238.18 239.99 228.50 230.00 1,581,135 -7.01(-2.96%)
Feb 24, 2020 241.44 242.76 235.70 237.01 1,657,371 -9.28(-3.77%)
Feb 21, 2020 247.30 247.50 243.27 246.29 1,365,400 +1.19(+0.49%)
Feb 20, 2020 247.29 247.70 242.59 245.10 1,512,553 -2.68(-1.08%)
Feb 19, 2020 249.85 249.85 245.24 247.78 947,682 +1.85(+0.75%)
Feb 18, 2020 244.92 246.00 241.09 245.93 1,305,401 +2.11(+0.87%)
Feb 14, 2020 241.24 244.45 238.55 243.82 1,354,000 +3.73(+1.55%)
Feb 13, 2020 241.41 245.38 239.73 240.09 1,329,157 -2.12(-0.88%)
Feb 12, 2020 247.61 248.79 240.70 242.21 1,805,721 -5.60(-2.26%)
Feb 11, 2020 245.00 249.00 242.78 247.81 2,279,951 +3.06(+1.25%)
Feb 10, 2020 239.22 244.89 237.00 244.75 1,273,029 +4.69(+1.95%)
Feb 07, 2020 237.66 240.34 234.10 240.06 1,443,300 +0.94(+0.39%)
Feb 06, 2020 242.13 244.65 238.01 239.12 1,320,283 -1.64(-0.68%)
Feb 05, 2020 241.61 244.41 240.00 240.76 1,951,623 +1.10(+0.46%)
Feb 04, 2020 233.35 241.23 233.29 239.66 1,485,881 +9.15(+3.97%)
Feb 03, 2020 230.76 233.78 225.01 230.51 1,988,049 +3.46(+1.52%)
Jan 31, 2020 238.65 239.40 223.01 227.05 3,373,600 -3.26(-1.42%)
Jan 30, 2020 230.84 231.75 228.68 230.31 1,167,157 -2.10(-0.90%)
Jan 29, 2020 231.72 233.59 230.57 232.41 893,504 +0.44(+0.19%)
Jan 28, 2020 228.53 232.29 227.57 231.97 861,813 +4.60(+2.02%)
Jan 27, 2020 226.51 228.79 226.07 227.37 802,001 -1.69(-0.74%)
Jan 24, 2020 234.07 235.18 228.41 229.06 904,200 -4.85(-2.07%)
Jan 23, 2020 235.00 235.63 231.38 233.91 977,959 -0.70(-0.30%)
Jan 22, 2020 234.94 237.47 234.40 234.61 1,133,968 +0.62(+0.26%)
Jan 21, 2020 235.84 237.20 233.13 233.99 1,399,778 -1.84(-0.78%)
Jan 17, 2020 236.51 236.51 232.82 235.83 1,599,300 +0.33(+0.14%)
Jan 16, 2020 234.27 235.78 233.27 235.50 2,124,025 +1.35(+0.58%)
Jan 15, 2020 229.88 234.33 228.78 234.15 1,741,525 +4.40(+1.92%)
Jan 14, 2020 226.44 229.80 225.53 229.75 1,041,966 +3.26(+1.44%)
Jan 13, 2020 229.38 230.00 224.56 226.49 1,031,533 -2.46(-1.07%)
Jan 10, 2020 231.69 231.69 228.07 228.95 1,017,400 -1.31(-0.57%)
Jan 09, 2020 233.08 233.26 227.27 230.26 1,435,381 -0.83(-0.36%)
Jan 08, 2020 225.89 232.70 224.91 231.09 1,802,626 +7.30(+3.26%)
Jan 07, 2020 224.26 225.92 222.14 223.79 1,027,722 -0.24(-0.11%)
Jan 06, 2020 217.73 224.35 216.91 224.03 1,436,601 +6.05(+2.78%)
Jan 03, 2020 216.16 219.89 214.55 217.98 943,500 -1.47(-0.67%)
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.