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, 2014 68.17 71.35 68.01 70.72 1,839,121 +2.92(+4.31%)
Mar 28, 2014 71.07 72.67 67.49 67.80 1,425,572 -2.98(-4.21%)
Mar 27, 2014 70.30 71.65 68.24 70.78 1,777,793 +0.34(+0.48%)
Mar 26, 2014 72.56 72.77 69.86 70.44 1,649,535 -1.46(-2.03%)
Mar 25, 2014 72.75 73.92 70.31 71.90 1,406,283 -0.54(-0.75%)
Mar 24, 2014 74.30 74.60 70.58 72.44 1,947,107 -1.39(-1.88%)
Mar 21, 2014 77.50 77.75 72.82 73.83 3,526,016 -3.94(-5.07%)
Mar 20, 2014 77.72 78.57 76.60 77.77 955,111 -0.03(-0.04%)
Mar 19, 2014 78.73 79.20 77.16 77.80 1,361,506 -1.20(-1.52%)
Mar 18, 2014 78.00 79.95 77.69 79.00 957,149 +1.30(+1.67%)
Mar 17, 2014 77.50 79.51 77.02 77.70 1,295,464 -0.62(-0.79%)
Mar 14, 2014 77.57 79.76 76.90 78.32 1,179,284 +0.46(+0.59%)
Mar 13, 2014 79.92 80.00 77.11 77.86 1,130,237 -2.01(-2.52%)
Mar 12, 2014 78.64 80.15 78.05 79.87 945,704 +0.68(+0.86%)
Mar 11, 2014 79.99 80.56 78.48 79.19 1,191,801 -0.46(-0.58%)
Mar 10, 2014 79.60 79.92 77.92 79.65 1,316,306 -0.29(-0.36%)
Mar 07, 2014 80.51 81.60 76.31 79.94 1,706,703 +0.00(+0.00%)
Mar 06, 2014 83.51 83.59 79.33 79.94 1,522,411 -3.02(-3.64%)
Mar 05, 2014 83.27 83.42 82.08 82.96 908,461 -0.16(-0.19%)
Mar 04, 2014 82.54 83.82 81.65 83.12 1,204,827 +1.56(+1.91%)
Mar 03, 2014 80.25 83.25 79.57 81.56 1,134,660 +0.70(+0.87%)
Feb 28, 2014 83.48 84.25 79.33 80.86 1,790,443 -2.30(-2.77%)
Feb 27, 2014 84.24 84.57 82.39 83.16 1,374,491 -0.79(-0.94%)
Feb 26, 2014 84.63 85.22 83.45 83.95 1,127,962 -0.67(-0.79%)
Feb 25, 2014 84.21 85.98 83.57 84.62 1,293,619 +0.67(+0.80%)
Feb 24, 2014 84.47 85.00 83.76 83.95 1,287,292 -0.86(-1.01%)
Feb 21, 2014 84.44 86.12 83.48 84.81 1,911,497 +0.80(+0.95%)
Feb 20, 2014 83.07 84.46 81.86 84.01 1,233,797 +1.41(+1.71%)
Feb 19, 2014 81.96 84.41 81.61 82.60 1,241,452 +0.60(+0.73%)
Feb 18, 2014 82.03 83.30 81.92 82.00 2,043,275 +0.39(+0.48%)
Feb 14, 2014 84.38 81.61 81.61 81.61 1,772,000 -3.39(-3.99%)
Feb 13, 2014 83.39 85.65 82.03 85.00 1,492,749 +1.10(+1.31%)
Feb 12, 2014 84.54 85.89 83.49 83.90 1,265,750 -1.08(-1.27%)
Feb 11, 2014 82.28 85.00 81.56 84.98 1,438,877 +2.81(+3.42%)
Feb 10, 2014 81.10 82.30 80.95 82.17 1,589,564 +0.76(+0.93%)
Feb 07, 2014 78.69 81.46 78.23 81.41 1,466,920 +3.24(+4.14%)
Feb 06, 2014 76.45 79.24 76.24 78.17 1,684,799 +0.76(+0.98%)
Feb 05, 2014 78.12 78.73 75.89 77.41 1,842,080 -1.74(-2.20%)
Feb 04, 2014 76.95 79.70 76.78 79.15 2,141,151 +1.52(+1.96%)
Feb 03, 2014 78.50 79.84 77.16 77.63 2,396,955 -1.41(-1.78%)
Jan 31, 2014 80.70 81.00 78.96 79.04 1,572,652 -3.11(-3.79%)
Jan 30, 2014 80.82 84.38 80.05 82.15 2,454,214 +3.33(+4.22%)
Jan 29, 2014 78.56 81.75 77.85 78.82 1,972,488 -0.48(-0.61%)
Jan 28, 2014 79.69 81.23 78.99 79.30 1,340,626 -0.07(-0.09%)
Jan 27, 2014 79.75 80.97 77.01 79.37 2,657,022 -0.40(-0.50%)
Jan 24, 2014 83.12 83.12 79.75 79.77 1,868,018 -4.06(-4.84%)
Jan 23, 2014 83.35 84.20 82.48 83.83 1,251,187 -0.29(-0.34%)
Jan 22, 2014 85.68 87.77 83.45 84.12 2,303,602 -1.36(-1.59%)
Jan 21, 2014 82.86 85.84 81.75 85.48 2,634,915 +3.39(+4.13%)
Jan 17, 2014 80.98 82.09 82.09 82.09 1,978,400 +1.09(+1.35%)
Jan 16, 2014 79.17 81.03 78.77 81.00 1,503,203 +2.23(+2.83%)
Jan 15, 2014 79.38 79.22 78.20 78.77 1,221,231 -0.61(-0.77%)
Jan 14, 2014 77.36 79.47 77.36 79.38 1,841,070 +2.34(+3.04%)
Jan 13, 2014 77.84 78.72 76.16 77.04 2,865,067 -1.17(-1.50%)
Jan 10, 2014 76.07 78.22 75.71 78.21 1,204,282 +1.89(+2.48%)
Jan 09, 2014 75.44 77.00 74.96 76.32 1,660,224 +1.09(+1.45%)
Jan 08, 2014 74.55 75.38 74.10 75.23 882,305 +0.74(+0.99%)
Jan 07, 2014 75.75 75.83 73.97 74.49 1,019,919 -1.01(-1.34%)
Jan 06, 2014 74.92 75.94 74.11 75.50 1,699,605 +2.05(+2.79%)
Jan 03, 2014 74.01 74.63 73.17 73.45 799,560 -0.38(-0.51%)
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.