Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

475.98 +0.90 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.20 31.34 30.61 30.69 2,192,478 -0.61(-1.95%)
Feb 27, 2007 31.20 31.85 31.13 31.30 2,488,995 -0.32(-1.01%)
Feb 26, 2007 32.10 32.23 31.27 31.62 1,241,005 -0.51(-1.59%)
Feb 23, 2007 32.30 32.97 32.10 32.13 2,129,647 -0.20(-0.62%)
Feb 22, 2007 31.47 32.36 31.29 32.33 1,537,978 +0.90(+2.86%)
Feb 21, 2007 31.35 31.52 31.05 31.43 1,179,847 +0.01(+0.03%)
Feb 20, 2007 30.25 31.81 30.05 31.42 1,751,265 +0.89(+2.92%)
Feb 16, 2007 31.42 31.66 30.38 30.53 1,826,164 -1.02(-3.23%)
Feb 15, 2007 31.96 32.11 31.44 31.55 1,144,845 -0.52(-1.62%)
Feb 14, 2007 31.36 32.26 31.36 32.07 1,320,439 +0.60(+1.91%)
Feb 13, 2007 31.99 32.54 31.13 31.47 1,358,466 -0.54(-1.69%)
Feb 12, 2007 32.20 32.23 31.65 32.01 893,175 -0.35(-1.08%)
Feb 09, 2007 32.95 33.15 32.19 32.36 1,073,565 -0.67(-2.03%)
Feb 08, 2007 33.13 33.34 32.73 33.03 935,305 -0.05(-0.15%)
Feb 07, 2007 33.01 33.65 32.69 33.08 1,490,456 -0.01(-0.03%)
Feb 06, 2007 32.70 33.13 32.23 33.09 1,590,439 +0.57(+1.75%)
Feb 05, 2007 33.60 33.60 32.44 32.52 2,055,729 -1.21(-3.59%)
Feb 02, 2007 35.12 35.13 33.69 33.73 2,422,219 -1.07(-3.07%)
Feb 01, 2007 35.23 35.55 34.21 34.80 1,604,850 -0.55(-1.56%)
Jan 31, 2007 35.67 35.81 34.89 35.35 1,544,131 -0.43(-1.20%)
Jan 30, 2007 35.40 35.92 35.18 35.78 1,164,709 +0.47(+1.33%)
Jan 29, 2007 34.80 35.57 34.73 35.31 1,391,124 +0.28(+0.80%)
Jan 26, 2007 35.09 35.17 34.24 35.03 1,626,302 -0.01(-0.03%)
Jan 25, 2007 36.16 36.21 34.62 35.04 1,944,727 -1.23(-3.39%)
Jan 24, 2007 36.17 36.61 36.00 36.27 983,447 +0.04(+0.11%)
Jan 23, 2007 35.89 36.27 35.66 36.23 2,549,136 +0.28(+0.78%)
Jan 22, 2007 36.98 37.00 35.90 35.95 1,996,019 -0.95(-2.57%)
Jan 19, 2007 37.38 37.80 36.84 36.90 1,846,186 -0.42(-1.13%)
Jan 18, 2007 38.03 38.42 37.19 37.32 1,343,189 -0.57(-1.50%)
Jan 17, 2007 38.12 38.70 37.60 37.89 2,062,168 -0.53(-1.38%)
Jan 16, 2007 38.50 38.95 37.82 38.42 2,883,251 +0.62(+1.64%)
Jan 12, 2007 36.00 38.34 36.00 37.80 2,704,951 +1.75(+4.85%)
Jan 11, 2007 35.50 36.20 35.35 36.05 1,542,084 +0.68(+1.92%)
Jan 10, 2007 33.63 35.58 33.55 35.37 2,366,303 +1.50(+4.43%)
Jan 09, 2007 33.87 35.09 33.66 33.87 4,322,442 +0.32(+0.95%)
Jan 08, 2007 36.00 36.00 33.41 33.55 4,602,637 -2.26(-6.31%)
Jan 05, 2007 37.02 37.06 35.78 35.81 1,548,995 -1.18(-3.19%)
Jan 04, 2007 36.91 37.38 36.17 36.99 1,818,896 +0.09(+0.24%)
Jan 03, 2007 37.78 38.25 36.00 36.90 1,801,048 -0.52(-1.39%)
Dec 29, 2006 37.70 37.80 37.22 37.42 802,626 -0.44(-1.16%)
Dec 28, 2006 37.39 38.24 37.17 37.86 949,368 +0.47(+1.26%)
Dec 27, 2006 37.44 37.93 37.29 37.39 885,417 +0.21(+0.56%)
Dec 26, 2006 37.33 37.58 37.00 37.18 592,643 -0.33(-0.88%)
Dec 22, 2006 37.51 38.27 37.29 37.51 1,256,519 -0.06(-0.16%)
Dec 21, 2006 37.88 38.39 37.31 37.57 1,551,966 +0.12(+0.32%)
Dec 20, 2006 37.89 38.09 37.29 37.45 985,899 -0.54(-1.42%)
Dec 19, 2006 38.36 38.43 37.38 37.99 1,192,015 -0.57(-1.48%)
Dec 18, 2006 38.63 39.24 38.35 38.56 2,105,296 -0.37(-0.95%)
Dec 15, 2006 38.89 39.48 38.42 38.93 4,742,819 +0.22(+0.57%)
Dec 14, 2006 37.81 39.06 37.81 38.71 3,174,223 +0.01(+0.03%)
Dec 13, 2006 36.34 39.65 36.29 38.70 7,976,059 -0.70(-1.78%)
Dec 12, 2006 41.20 41.45 39.09 39.40 3,009,348 -1.74(-4.23%)
Dec 11, 2006 43.59 43.60 39.49 41.14 5,626,454 -2.09(-4.83%)
Dec 08, 2006 43.57 43.57 42.30 43.23 2,465,285 -0.36(-0.83%)
Dec 07, 2006 44.41 44.67 43.27 43.59 2,052,211 -0.89(-2.00%)
Dec 06, 2006 44.73 44.98 44.20 44.48 919,201 -0.06(-0.13%)
Dec 05, 2006 44.50 44.75 44.32 44.54 1,765,533 +0.35(+0.79%)
Dec 04, 2006 44.40 44.79 43.39 44.19 1,504,416 +0.05(+0.11%)
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.