Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

432.76 +12.02 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 423.20 433.67 422.95 432.76 1,102,273 +12.02(+2.86%)
Feb 29, 2024 429.18 429.18 420.24 420.74 1,848,550 -6.23(-1.46%)
Feb 28, 2024 429.60 433.49 425.71 426.97 786,338 -3.95(-0.92%)
Feb 27, 2024 434.13 437.00 430.52 430.92 917,548 -2.56(-0.59%)
Feb 26, 2024 425.70 434.20 425.70 433.48 787,799 +3.37(+0.78%)
Feb 23, 2024 430.00 434.50 429.07 430.11 749,861 +3.33(+0.78%)
Feb 22, 2024 419.85 429.81 419.85 426.78 1,091,829 +7.15(+1.70%)
Feb 21, 2024 421.77 424.00 414.80 419.63 916,735 -1.01(-0.24%)
Feb 20, 2024 420.79 425.00 416.16 420.64 1,056,466 -1.56(-0.37%)
Feb 16, 2024 427.04 427.04 420.97 422.20 1,190,380 -4.09(-0.96%)
Feb 15, 2024 419.16 427.41 418.61 426.29 1,473,680 +8.41(+2.01%)
Feb 14, 2024 418.38 420.45 414.26 417.88 1,133,110 +1.84(+0.44%)
Feb 13, 2024 417.36 419.42 412.77 416.04 1,163,635 -2.49(-0.59%)
Feb 12, 2024 420.24 421.30 415.28 418.53 1,368,174 -4.38(-1.04%)
Feb 09, 2024 425.96 425.96 419.51 422.91 1,169,488 -0.15(-0.04%)
Feb 08, 2024 420.28 424.48 417.14 423.06 1,405,015 +3.98(+0.95%)
Feb 07, 2024 416.74 426.72 416.74 419.08 1,989,818 +2.95(+0.71%)
Feb 06, 2024 428.76 430.99 410.80 416.13 4,503,730 -12.76(-2.98%)
Feb 05, 2024 424.99 430.93 421.90 428.89 1,918,221 +4.21(+0.99%)
Feb 02, 2024 430.00 431.29 424.31 424.68 2,181,464 -9.19(-2.12%)
Feb 01, 2024 434.00 435.91 431.00 433.87 1,484,597 +0.49(+0.11%)
Jan 31, 2024 441.57 444.07 430.12 433.38 2,755,238 -12.70(-2.85%)
Jan 30, 2024 430.00 448.40 429.69 446.08 3,329,855 +10.26(+2.35%)
Jan 29, 2024 431.33 436.11 429.35 435.82 1,004,115 +5.65(+1.31%)
Jan 26, 2024 431.03 432.19 428.14 430.17 944,510 +0.21(+0.05%)
Jan 25, 2024 428.06 431.35 427.06 429.96 1,230,589 +2.40(+0.56%)
Jan 24, 2024 436.93 437.39 424.34 427.56 1,670,277 -12.14(-2.76%)
Jan 23, 2024 440.01 441.57 436.31 439.70 781,709 -0.41(-0.09%)
Jan 22, 2024 437.64 443.82 437.64 440.11 1,411,407 +5.09(+1.17%)
Jan 19, 2024 433.52 435.19 429.68 435.02 2,586,616 +2.04(+0.47%)
Jan 18, 2024 431.59 434.88 425.41 432.98 1,339,115 -0.78(-0.18%)
Jan 17, 2024 437.50 439.77 432.18 433.76 1,407,687 -3.73(-0.85%)
Jan 16, 2024 431.78 438.03 430.46 437.49 1,786,979 +4.09(+0.94%)
Jan 12, 2024 432.49 434.85 431.14 433.40 1,183,710 +3.32(+0.77%)
Jan 11, 2024 422.72 431.10 422.58 430.08 1,592,758 +6.32(+1.49%)
Jan 10, 2024 419.89 424.55 418.53 423.76 1,192,435 +2.75(+0.65%)
Jan 09, 2024 418.69 422.00 415.63 421.01 1,106,143 +1.89(+0.45%)
Jan 08, 2024 416.07 419.28 412.85 419.12 1,142,206 +2.62(+0.63%)
Jan 05, 2024 415.01 418.52 414.42 416.50 1,000,283 +0.35(+0.08%)
Jan 04, 2024 411.11 418.71 411.11 416.15 1,547,243 +5.44(+1.32%)
Jan 03, 2024 412.43 414.43 408.06 410.71 1,026,509 -0.20(-0.05%)
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.