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 29, 2012 38.24 39.48 38.18 38.92 3,038,467 +0.67(+1.75%)
Feb 28, 2012 38.70 38.74 38.15 38.25 1,812,845 -0.44(-1.14%)
Feb 27, 2012 38.19 38.92 37.76 38.69 2,295,680 +0.30(+0.78%)
Feb 24, 2012 38.90 39.00 38.00 38.39 1,836,723 -0.25(-0.65%)
Feb 23, 2012 37.71 39.20 37.50 38.64 3,468,559 +1.04(+2.77%)
Feb 22, 2012 37.68 37.96 37.22 37.60 1,946,450 -0.17(-0.45%)
Feb 21, 2012 39.25 39.38 37.35 37.77 3,251,514 -1.47(-3.75%)
Feb 17, 2012 40.70 40.70 39.00 39.24 8,695,151 +1.75(+4.67%)
Feb 16, 2012 36.59 37.89 36.53 37.49 2,445,843 +1.01(+2.77%)
Feb 15, 2012 36.30 36.70 36.04 36.48 1,434,340 +0.35(+0.97%)
Feb 14, 2012 36.15 36.81 36.02 36.13 2,145,457 -0.02(-0.06%)
Feb 13, 2012 36.47 36.55 36.02 36.15 1,374,704 +0.02(+0.06%)
Feb 10, 2012 36.83 37.00 36.06 36.13 1,777,116 -0.91(-2.46%)
Feb 09, 2012 37.13 37.23 35.98 37.04 3,253,195 +0.26(+0.71%)
Feb 08, 2012 37.11 37.39 36.45 36.78 2,982,694 -0.81(-2.15%)
Feb 07, 2012 38.28 38.28 36.98 37.59 4,309,891 -0.65(-1.71%)
Feb 06, 2012 35.64 38.41 35.64 38.24 4,799,596 +1.46(+3.98%)
Feb 03, 2012 37.54 38.10 35.43 36.78 8,259,495 -1.60(-4.17%)
Feb 02, 2012 37.95 38.50 37.22 38.38 4,073,732 +0.55(+1.45%)
Feb 01, 2012 37.45 38.00 36.30 37.83 4,631,596 +0.88(+2.38%)
Jan 31, 2012 34.90 38.62 34.75 36.95 11,611,930 +2.21(+6.36%)
Jan 30, 2012 35.25 35.49 34.10 34.74 3,110,886 -1.24(-3.45%)
Jan 27, 2012 35.46 36.12 35.38 35.98 2,452,553 +0.26(+0.73%)
Jan 26, 2012 35.42 35.97 35.30 35.72 1,862,744 +0.26(+0.73%)
Jan 25, 2012 35.19 35.73 34.72 35.46 3,005,581 +0.47(+1.34%)
Jan 24, 2012 35.80 35.91 34.91 34.99 3,308,820 -0.87(-2.43%)
Jan 23, 2012 36.40 36.88 35.23 35.86 2,140,502 -0.45(-1.24%)
Jan 20, 2012 36.98 37.15 36.19 36.31 2,305,671 -0.66(-1.79%)
Jan 19, 2012 37.50 37.89 36.82 36.97 2,983,513 -0.50(-1.33%)
Jan 18, 2012 36.60 37.59 36.25 37.47 4,279,188 +0.96(+2.63%)
Jan 17, 2012 36.72 37.30 36.25 36.51 2,180,391 -0.30(-0.81%)
Jan 13, 2012 36.86 36.86 35.98 36.81 1,984,557 -0.26(-0.70%)
Jan 12, 2012 37.30 37.47 36.00 37.07 2,813,894 -0.25(-0.67%)
Jan 11, 2012 36.44 37.45 35.74 37.32 3,943,291 +1.00(+2.75%)
Jan 10, 2012 35.97 36.54 35.50 36.32 3,251,669 +0.64(+1.79%)
Jan 09, 2012 35.00 36.17 34.63 35.68 4,657,187 +1.63(+4.79%)
Jan 06, 2012 33.21 34.54 33.14 34.05 3,436,890 +0.93(+2.81%)
Jan 05, 2012 32.25 33.54 32.16 33.12 3,208,897 +0.92(+2.86%)
Jan 04, 2012 32.22 32.59 32.04 32.20 2,660,225 -1.01(-3.04%)
Dec 30, 2011 32.76 33.40 32.45 33.21 1,328,674 +0.45(+1.37%)
Dec 29, 2011 32.38 32.83 32.00 32.76 860,482 +0.32(+0.99%)
Dec 28, 2011 33.29 33.32 32.10 32.44 873,079 -0.81(-2.44%)
Dec 27, 2011 32.83 33.54 32.58 33.25 1,017,600 +0.41(+1.25%)
Dec 23, 2011 33.05 33.43 32.55 32.84 971,587 -0.15(-0.45%)
Dec 21, 2011 33.33 33.57 32.62 32.99 2,688,784 -0.41(-1.24%)
Dec 20, 2011 33.71 34.45 33.23 33.41 2,885,444 +0.20(+0.59%)
Dec 19, 2011 34.97 34.97 32.94 33.21 3,770,217 -0.70(-2.06%)
Dec 16, 2011 32.69 34.08 32.23 33.91 9,682,459 +2.48(+7.89%)
Dec 15, 2011 30.84 32.46 30.32 31.43 5,969,034 +0.89(+2.91%)
Dec 14, 2011 29.41 30.85 29.12 30.54 5,333,259 +1.88(+6.56%)
Dec 13, 2011 29.57 29.62 28.49 28.66 2,223,619 -0.69(-2.35%)
Dec 12, 2011 29.30 29.43 28.71 29.35 1,856,263 -0.02(-0.07%)
Dec 09, 2011 29.80 29.82 29.02 29.37 2,250,449 +0.81(+2.84%)
Dec 08, 2011 29.59 29.73 28.46 28.56 2,537,241 -1.09(-3.68%)
Dec 07, 2011 29.57 29.91 28.94 29.65 3,391,356 -0.01(-0.03%)
Dec 06, 2011 29.71 30.00 29.29 29.66 2,864,476 +0.06(+0.20%)
Dec 05, 2011 29.45 29.75 28.57 29.60 3,996,413 +0.35(+1.20%)
Dec 02, 2011 29.57 29.85 29.08 29.25 4,009,356 -0.14(-0.48%)
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.