Vertex Pharmaceuticals (NQ: VRTX )

396.55 -3.68 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 396.57 400.14 393.76 396.55 1,200,305 -3.68(-0.92%)
Apr 11, 2024 404.30 404.69 398.85 400.23 1,060,280 +2.65(+0.67%)
Apr 10, 2024 399.89 401.00 394.81 397.58 1,026,243 -6.90(-1.71%)
Apr 09, 2024 406.00 406.45 399.30 404.48 727,102 +0.26(+0.06%)
Apr 08, 2024 403.45 404.60 399.00 404.22 751,935 -2.45(-0.60%)
Apr 05, 2024 404.29 409.93 400.83 406.67 695,730 +2.66(+0.66%)
Apr 04, 2024 412.64 412.64 403.15 404.01 957,325 -4.80(-1.17%)
Apr 03, 2024 409.45 414.95 408.25 408.81 728,627 -0.61(-0.15%)
Apr 02, 2024 419.00 420.87 406.73 409.42 974,823 -11.06(-2.63%)
Apr 01, 2024 420.43 421.45 414.74 420.48 767,574 +2.47(+0.59%)
Mar 28, 2024 419.48 418.66 418.66 418.01 1,092,127 +0.69(+0.17%)
Mar 27, 2024 420.30 420.42 412.65 417.32 905,443 -1.14(-0.27%)
Mar 26, 2024 417.38 419.55 414.86 418.46 952,553 +2.43(+0.58%)
Mar 25, 2024 415.66 418.28 414.97 416.03 732,829 +0.37(+0.09%)
Mar 22, 2024 417.75 417.75 412.19 415.66 821,736 -0.05(-0.01%)
Mar 21, 2024 415.61 419.26 414.00 415.71 895,126 +3.60(+0.87%)
Mar 20, 2024 414.33 414.51 409.02 412.11 796,425 -3.09(-0.74%)
Mar 19, 2024 412.51 415.70 411.10 415.20 859,935 +3.82(+0.93%)
Mar 18, 2024 410.49 415.50 409.25 411.38 926,337 +3.69(+0.91%)
Mar 15, 2024 410.10 411.64 406.97 407.69 1,905,703 -1.08(-0.26%)
Mar 14, 2024 414.01 414.98 407.08 408.77 1,031,327 -4.43(-1.07%)
Mar 13, 2024 414.46 415.92 410.39 413.20 764,577 +0.75(+0.18%)
Mar 12, 2024 413.00 416.11 409.02 412.45 888,923 -2.02(-0.49%)
Mar 11, 2024 414.00 416.70 409.52 414.47 1,263,472 +0.88(+0.21%)
Mar 08, 2024 412.34 416.25 410.94 413.59 814,944 +3.05(+0.74%)
Mar 07, 2024 415.14 418.32 410.23 410.54 923,294 -1.31(-0.32%)
Mar 06, 2024 414.23 418.22 410.46 411.85 1,222,320 -3.59(-0.86%)
Mar 05, 2024 424.87 425.49 414.04 415.44 1,123,374 -8.59(-2.03%)
Mar 04, 2024 432.73 433.99 422.16 424.03 1,121,146 -8.73(-2.02%)
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%)
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.