Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

480.73 +1.70 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 477.73 483.53 477.73 480.73 641,768 +1.70(+0.35%)
Jun 13, 2024 473.50 481.35 472.61 479.03 808,477 +3.24(+0.68%)
Jun 12, 2024 478.00 481.71 473.50 475.79 1,244,996 -5.74(-1.19%)
Jun 11, 2024 481.82 483.23 478.38 481.53 882,035 -1.75(-0.36%)
Jun 10, 2024 480.18 485.40 478.51 483.28 1,253,793 +0.24(+0.05%)
Jun 07, 2024 484.45 486.43 480.10 483.04 944,442 -2.49(-0.51%)
Jun 06, 2024 484.41 485.85 479.02 485.53 1,263,915 +2.49(+0.52%)
Jun 05, 2024 475.26 484.45 474.16 483.04 1,196,695 +8.09(+1.70%)
Jun 04, 2024 472.57 477.31 467.37 474.95 1,112,264 +4.77(+1.01%)
Jun 03, 2024 455.00 471.39 453.73 470.18 1,971,158 +14.84(+3.26%)
May 31, 2024 444.74 456.91 443.47 455.34 2,362,711 +12.29(+2.77%)
May 30, 2024 439.11 443.25 435.57 443.05 975,369 +1.92(+0.44%)
May 29, 2024 445.56 448.21 440.56 441.13 967,411 -5.75(-1.29%)
May 28, 2024 454.79 454.79 445.22 446.88 1,379,607 -10.07(-2.20%)
May 24, 2024 451.90 457.66 449.42 456.95 1,050,979 +6.15(+1.36%)
May 23, 2024 449.58 453.71 446.67 450.80 1,554,846 +3.27(+0.73%)
May 22, 2024 442.54 449.91 441.40 447.53 1,084,615 +5.53(+1.25%)
May 21, 2024 446.00 446.39 437.46 442.00 1,106,754 -3.87(-0.87%)
May 20, 2024 444.72 447.85 442.99 445.87 742,235 +0.66(+0.15%)
May 17, 2024 442.00 446.10 440.35 445.21 1,382,492 +4.57(+1.04%)
May 16, 2024 434.59 441.66 432.22 440.64 1,215,990 +3.15(+0.72%)
May 15, 2024 430.93 439.26 428.62 437.49 1,059,415 +8.90(+2.08%)
May 14, 2024 429.07 429.93 422.44 428.59 935,885 -1.34(-0.31%)
May 13, 2024 425.99 430.52 424.56 429.93 939,736 +7.15(+1.69%)
May 10, 2024 420.67 423.32 417.50 422.78 1,064,605 +3.79(+0.90%)
May 09, 2024 419.00 421.18 416.03 418.99 676,162 +0.17(+0.04%)
May 08, 2024 413.33 425.65 412.12 418.82 1,651,663 +8.58(+2.09%)
May 07, 2024 406.42 415.67 394.03 410.24 1,614,082 +7.74(+1.92%)
May 06, 2024 402.77 407.59 401.02 402.50 1,463,157 +1.42(+0.35%)
May 03, 2024 401.50 405.67 397.59 401.08 1,064,067 +0.92(+0.23%)
May 02, 2024 402.95 404.07 398.46 400.16 1,051,166 -1.98(-0.49%)
May 01, 2024 392.81 406.95 392.47 402.14 1,259,649 +9.33(+2.38%)
Apr 30, 2024 396.20 396.69 391.70 392.81 1,727,938 -3.39(-0.86%)
Apr 29, 2024 397.48 399.31 394.35 396.20 604,512 -1.28(-0.32%)
Apr 26, 2024 393.52 399.68 393.49 397.48 682,468 -0.22(-0.06%)
Apr 25, 2024 402.44 403.88 393.00 397.70 787,698 -3.06(-0.76%)
Apr 24, 2024 404.50 406.82 399.29 400.76 806,340 -4.15(-1.02%)
Apr 23, 2024 404.00 406.86 403.47 404.91 1,070,318 +4.99(+1.25%)
Apr 22, 2024 397.30 406.34 396.00 399.92 1,393,856 +5.64(+1.43%)
Apr 19, 2024 394.72 396.98 391.25 394.28 1,342,138 +0.80(+0.20%)
Apr 18, 2024 394.19 396.14 391.01 393.48 949,089 +0.38(+0.10%)
Apr 17, 2024 394.94 398.11 392.03 393.10 881,011 -1.07(-0.27%)
Apr 16, 2024 396.88 398.49 392.81 394.17 695,461 -3.19(-0.80%)
Apr 15, 2024 400.00 402.49 396.69 397.36 1,373,689 +0.81(+0.20%)
Apr 12, 2024 396.57 400.14 393.76 396.55 1,200,426 -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%)
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.