Vertex Pharmaceuticals (NQ: VRTX )

302.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 300.64 304.26 296.80 302.02 1,296,431 +1.38(+0.46%)
Oct 04, 2022 299.85 303.04 295.87 300.64 1,539,705 +3.21(+1.08%)
Oct 03, 2022 293.71 299.59 289.64 297.43 1,795,153 +7.89(+2.73%)
Sep 30, 2022 292.96 294.62 289.17 289.54 1,914,303 -3.26(-1.11%)
Sep 29, 2022 292.41 293.33 286.57 292.80 1,341,180 +0.39(+0.13%)
Sep 28, 2022 289.28 293.83 286.02 292.41 1,656,329 +7.67(+2.69%)
Sep 27, 2022 279.93 289.52 278.19 284.74 1,464,684 +7.96(+2.88%)
Sep 26, 2022 282.70 285.33 276.57 276.78 1,582,956 -6.67(-2.35%)
Sep 23, 2022 283.29 285.12 279.70 283.45 1,353,241 -2.89(-1.01%)
Sep 22, 2022 278.39 288.92 277.67 286.34 1,408,263 +5.94(+2.12%)
Sep 21, 2022 286.94 288.31 280.24 280.40 1,109,983 -6.54(-2.28%)
Sep 20, 2022 284.38 288.47 282.47 286.94 1,130,611 +1.80(+0.63%)
Sep 19, 2022 284.32 287.00 279.69 285.14 1,350,436 -4.57(-1.58%)
Sep 16, 2022 288.39 291.94 286.01 289.71 2,484,447 +2.04(+0.71%)
Sep 15, 2022 285.91 288.15 282.04 287.67 1,028,650 +2.81(+0.99%)
Sep 14, 2022 282.77 287.36 279.62 284.86 1,354,305 +4.19(+1.49%)
Sep 13, 2022 291.20 292.94 280.02 280.67 1,614,665 -12.81(-4.36%)
Sep 12, 2022 294.00 296.14 290.05 293.48 1,706,203 +1.37(+0.47%)
Sep 09, 2022 288.53 292.93 286.51 292.11 1,464,149 +3.12(+1.08%)
Sep 08, 2022 284.77 291.29 283.30 288.99 1,189,740 +4.55(+1.60%)
Sep 07, 2022 279.89 286.08 277.50 284.44 1,053,695 +5.26(+1.88%)
Sep 06, 2022 281.70 284.11 278.52 279.18 989,268 -1.86(-0.66%)
Sep 02, 2022 290.23 292.00 279.50 281.04 1,121,808 -9.16(-3.16%)
Sep 01, 2022 281.65 290.50 281.54 290.20 1,106,647 +8.44(+3.00%)
Aug 31, 2022 281.86 286.70 281.12 281.76 1,442,207 +0.40(+0.14%)
Aug 30, 2022 281.50 282.96 278.97 281.36 849,807 -0.24(-0.09%)
Aug 29, 2022 278.75 284.62 277.20 281.60 1,080,656 -0.08(-0.03%)
Aug 26, 2022 292.17 294.15 281.31 281.68 1,263,796 -9.54(-3.28%)
Aug 25, 2022 293.00 293.00 288.24 291.22 590,555 +0.19(+0.07%)
Aug 24, 2022 287.35 291.96 285.03 291.03 910,056 +4.78(+1.67%)
Aug 23, 2022 292.19 295.00 282.67 286.25 1,407,236 -7.59(-2.58%)
Aug 22, 2022 299.73 302.21 293.48 293.84 1,126,191 -5.20(-1.74%)
Aug 19, 2022 293.23 300.26 292.11 299.04 1,091,607 +4.75(+1.61%)
Aug 18, 2022 299.89 299.89 291.45 294.29 955,987 -4.94(-1.65%)
Aug 17, 2022 300.04 302.82 298.79 299.23 908,415 -3.77(-1.24%)
Aug 16, 2022 305.00 305.91 301.97 303.00 1,103,691 -2.53(-0.83%)
Aug 15, 2022 293.71 305.95 293.71 305.53 1,813,955 +11.01(+3.74%)
Aug 12, 2022 292.87 295.66 292.12 294.52 990,942 +2.36(+0.81%)
Aug 11, 2022 295.39 297.76 289.78 292.16 1,160,166 -3.61(-1.22%)
Aug 10, 2022 301.20 301.80 295.11 295.77 1,432,592 -3.06(-1.02%)
Aug 09, 2022 294.28 301.73 293.95 298.83 1,599,790 +4.88(+1.66%)
Aug 08, 2022 288.65 296.95 288.65 293.95 1,687,030 +5.92(+2.06%)
Aug 05, 2022 273.11 288.70 272.10 288.03 2,398,837 +13.18(+4.80%)
Aug 04, 2022 277.41 278.14 272.93 274.85 2,034,136 -0.15(-0.05%)
Aug 03, 2022 276.01 279.37 271.61 275.00 1,474,426 +1.14(+0.42%)
Aug 02, 2022 275.82 278.25 273.00 273.86 1,006,722 +0.03(+0.01%)
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.