Vertex Pharmaceuticals Inc $90.40

up +1.41


22/8/2014 02:42 PM  |  NASDAQ : VRTX  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
8/21/201491.3291.8888.3888.991,007,361
8/20/201491.4692.7390.5791.301,071,383
8/19/201490.8592.2590.6891.92894,155
8/18/201491.1192.4090.6191.301,147,810
8/15/201490.8791.8589.5590.881,053,292
8/14/201488.4690.4388.1190.371,156,441
8/13/201484.4189.1384.4188.751,386,831
8/12/201486.0286.5984.9485.41710,180
8/11/201485.9786.7184.4786.20959,534
8/8/201485.2086.9985.1886.42986,401
8/7/201486.9487.4584.6084.741,388,780
8/6/201486.3187.5585.7186.811,195,367
8/5/201486.1888.0685.7087.001,498,044
8/4/201488.3789.9986.1086.691,964,612
8/1/201489.6090.3786.5687.532,479,512
7/31/201490.6491.8588.1188.912,470,099
7/30/201493.4995.2491.3192.012,295,525
7/29/201495.4096.6395.2595.561,450,069
7/28/201495.4896.2995.2495.561,178,298
7/25/201496.0196.8194.6795.751,259,017
7/24/201497.8798.4595.6895.771,962,264
7/23/201497.7498.6197.4498.141,458,144
7/22/201496.6098.0895.7597.741,499,340
7/21/201496.7097.2095.3596.311,152,827
7/18/201495.0697.7894.4097.201,964,400
7/17/201495.8396.6894.3194.491,634,985
7/16/201496.7097.2294.4296.831,618,852
7/15/201498.2698.4995.2596.531,558,375
7/14/201499.1699.2997.0398.381,246,847
7/11/201498.0899.7497.1499.071,755,615
7/10/201496.1598.4995.0597.821,330,241
7/9/201495.5498.6594.8998.101,906,299
7/8/201496.8897.3194.7595.042,747,848
7/7/201497.7199.5896.0896.842,146,603
7/3/201497.8099.0097.3498.801,300,894
7/2/201495.3598.7395.3398.033,182,054
7/1/201493.8796.2993.7495.852,154,485
6/30/201493.7794.8993.0594.682,487,332
6/27/201493.0994.0091.9293.772,179,748
6/26/201489.0093.3088.2793.175,511,777
6/25/201492.2693.3589.2789.867,001,292
6/24/201498.0298.8089.9393.5325,236,837
6/23/201465.0667.6064.7266.612,166,127
6/20/201464.9665.0563.9764.962,686,292
6/19/201465.4065.4963.6864.632,181,922
6/18/201466.2366.3064.1965.082,213,216
6/17/201466.9767.7565.6665.891,576,603
6/16/201469.1671.0267.0267.123,436,204
6/13/201473.8873.9172.5573.49810,456
6/12/201473.7874.9373.0373.501,028,955
6/11/201473.3874.7073.2274.081,033,069
6/10/201474.3075.2372.7974.041,307,512
6/9/201473.6475.4373.3074.611,114,369
6/6/201473.6573.6572.4773.491,185,247
6/5/201472.6373.4571.6173.061,405,473
6/4/201472.6073.6072.2472.641,581,854
6/3/201471.7072.9871.0072.96975,462
6/2/201472.1672.9871.5472.631,172,964
5/30/201472.9672.9671.3372.261,173,480
5/29/201472.3172.9671.4272.811,320,969
5/28/201473.4373.4871.6571.721,460,400
5/27/201472.0773.3871.3373.361,593,620
5/23/201471.5171.8570.0171.041,118,826
5/22/201468.2471.4867.5071.182,010,722
5/21/201465.5167.1965.4767.151,076,080
5/20/201467.2867.4365.0665.491,071,378
5/19/201465.0067.4864.2867.221,317,208
5/16/201465.5966.1163.6065.032,018,828
5/15/201466.6967.4865.0265.461,538,525
5/14/201466.8568.2865.3267.691,036,551
5/13/201467.6267.9366.3266.71827,209
5/12/201465.8167.7665.1367.741,462,857
5/9/201463.9065.1062.4165.051,245,924
5/8/201465.1366.1463.4663.801,309,632
5/7/201466.4967.0764.2365.171,380,855
5/6/201468.4068.7566.4766.561,373,586
5/5/201465.4168.5064.8168.411,467,929
5/2/201469.3771.6866.3066.372,812,998
5/1/201467.5469.7166.5368.951,837,050
4/30/201467.2767.9965.9467.701,466,185
4/29/201464.9767.6864.2067.571,282,201
4/28/201464.6466.1062.4264.511,333,472
4/25/201465.5566.3264.0264.191,120,434
4/24/201466.9667.4964.0566.181,204,660
4/23/201469.4969.4966.1766.921,451,854
4/22/201465.6969.0565.6768.301,862,312
4/21/201464.5265.5663.0465.471,103,834
4/17/201464.1865.6863.4264.171,387,435
4/16/201463.8164.8262.8364.391,459,473
4/15/201462.8363.9759.7963.251,886,008
4/14/201464.0565.1461.1962.441,695,751
4/11/201464.9767.6463.0063.062,140,072
4/10/201469.3269.8165.3165.692,545,734
4/9/201465.5970.0665.3269.952,107,145
4/8/201465.8467.0064.6065.351,677,401
4/7/201466.0067.2464.0566.401,646,356
4/4/201470.0670.1565.4465.842,207,131
4/3/201471.9672.7467.9369.121,730,196
4/2/201472.0073.1071.6572.301,316,698
4/1/201471.3273.1270.7671.872,319,515
Trading Center