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 26, 2010 40.18 40.62 39.51 40.54 1,355,691 +0.40(+1.00%)
Feb 25, 2010 39.93 40.19 39.18 40.14 1,107,716 -0.22(-0.55%)
Feb 24, 2010 39.70 40.51 39.70 40.36 1,393,664 +0.94(+2.38%)
Feb 23, 2010 39.61 40.16 39.04 39.42 1,637,455 -0.50(-1.25%)
Feb 22, 2010 40.72 40.73 39.63 39.92 1,187,072 -0.78(-1.92%)
Feb 19, 2010 40.23 40.72 40.23 40.70 982,786 +0.45(+1.12%)
Feb 18, 2010 39.93 40.43 39.93 40.25 1,282,466 +0.47(+1.18%)
Feb 17, 2010 38.80 39.98 38.74 39.78 1,522,234 +1.10(+2.84%)
Feb 16, 2010 38.46 38.73 37.80 38.68 1,017,272 +0.30(+0.78%)
Feb 12, 2010 37.76 38.38 38.38 38.38 1,311,300 +0.28(+0.73%)
Feb 11, 2010 37.58 39.00 37.48 38.10 1,927,240 +0.60(+1.60%)
Feb 10, 2010 37.77 37.90 37.11 37.50 693,739 -0.40(-1.06%)
Feb 09, 2010 37.74 38.36 37.33 37.90 1,208,365 +0.48(+1.28%)
Feb 08, 2010 37.00 37.60 37.00 37.42 1,685,852 -0.19(-0.51%)
Feb 05, 2010 38.50 38.68 36.15 37.61 3,571,108 -0.81(-2.11%)
Feb 04, 2010 39.78 39.84 38.27 38.42 2,192,498 -1.81(-4.50%)
Feb 03, 2010 40.36 40.42 39.54 40.23 1,427,266 -0.26(-0.64%)
Feb 02, 2010 39.25 40.50 38.93 40.49 2,023,990 +1.15(+2.92%)
Feb 01, 2010 39.93 39.93 39.18 39.34 2,358,778 +0.94(+2.45%)
Jan 29, 2010 38.75 39.17 38.36 38.40 1,322,528 -0.25(-0.65%)
Jan 28, 2010 39.01 39.37 38.20 38.65 1,486,104 -0.35(-0.90%)
Jan 27, 2010 38.81 39.34 38.63 39.00 1,908,110 -0.02(-0.05%)
Jan 26, 2010 39.50 39.75 38.95 39.02 1,429,974 -0.50(-1.27%)
Jan 25, 2010 40.23 40.34 39.41 39.52 1,107,786 -0.62(-1.54%)
Jan 22, 2010 39.88 40.75 39.88 40.14 1,345,389 +0.29(+0.73%)
Jan 21, 2010 40.96 40.96 39.54 39.85 1,876,552 -0.89(-2.18%)
Jan 20, 2010 41.43 41.86 40.61 40.74 1,614,846 -0.94(-2.26%)
Jan 19, 2010 40.33 41.78 40.33 41.68 2,199,652 +1.47(+3.66%)
Jan 15, 2010 41.74 40.21 40.21 40.21 2,367,300 -1.09(-2.64%)
Jan 14, 2010 42.48 42.69 41.11 41.30 1,892,547 -1.42(-3.32%)
Jan 13, 2010 41.80 42.94 41.60 42.72 1,601,214 +0.93(+2.23%)
Jan 12, 2010 41.87 42.61 41.11 41.79 2,179,378 -0.04(-0.10%)
Jan 11, 2010 40.81 42.13 40.50 41.83 2,193,061 +1.16(+2.85%)
Jan 08, 2010 41.45 41.50 40.41 40.67 3,687,878 -0.83(-2.00%)
Jan 07, 2010 42.00 42.49 41.44 41.50 1,873,157 -0.53(-1.26%)
Jan 06, 2010 42.51 42.87 41.86 42.03 2,313,617 -0.75(-1.75%)
Jan 05, 2010 43.06 43.35 42.50 42.78 2,456,493 -1.46(-3.30%)
Jan 04, 2010 42.85 44.24 42.80 44.24 1,744,856 +1.39(+3.24%)
Dec 31, 2009 43.49 42.85 42.85 42.85 864,500 -0.70(-1.61%)
Dec 30, 2009 43.53 44.04 43.38 43.55 921,494 +0.20(+0.46%)
Dec 29, 2009 43.40 43.53 43.09 43.35 1,081,774 +0.13(+0.30%)
Dec 28, 2009 43.00 43.53 42.92 43.22 742,011 +0.18(+0.42%)
Dec 24, 2009 42.67 43.04 42.35 43.04 283,056 +0.39(+0.91%)
Dec 23, 2009 43.01 43.16 42.55 42.65 1,174,222 -0.25(-0.58%)
Dec 22, 2009 42.15 43.02 42.02 42.90 1,471,073 +0.75(+1.78%)
Dec 21, 2009 42.30 42.72 41.74 42.15 2,016,599 -0.19(-0.45%)
Dec 18, 2009 41.10 42.35 41.00 42.34 5,747,317 +1.21(+2.94%)
Dec 17, 2009 42.27 42.61 41.13 41.13 2,574,243 -1.38(-3.25%)
Dec 16, 2009 41.62 42.52 41.31 42.51 2,827,181 +0.95(+2.29%)
Dec 15, 2009 40.37 41.57 40.22 41.56 3,132,929 +0.96(+2.36%)
Dec 14, 2009 39.89 40.64 39.72 40.60 1,432,210 +0.70(+1.75%)
Dec 11, 2009 40.39 40.59 39.40 39.90 1,350,011 -0.39(-0.97%)
Dec 10, 2009 40.16 40.62 39.80 40.29 1,453,942 +0.11(+0.27%)
Dec 09, 2009 39.64 40.28 39.13 40.18 1,868,038 +0.36(+0.90%)
Dec 08, 2009 39.00 39.85 38.67 39.82 1,725,150 +0.63(+1.61%)
Dec 07, 2009 39.70 39.80 38.89 39.19 1,299,797 -0.44(-1.11%)
Dec 04, 2009 40.23 40.44 39.16 39.63 2,292,614 -0.59(-1.47%)
Dec 03, 2009 39.98 40.39 38.97 40.22 7,632,150 +0.73(+1.85%)
Dec 02, 2009 39.70 40.05 39.34 39.49 1,403,748 -0.37(-0.93%)
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.