$90.38 +1.19 (%) Vertex Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
5/27/201689.2890.4988.3790.381,109,487
5/26/201689.0589.9387.2489.191,325,308
5/25/201688.9989.7388.1489.561,598,630
5/24/201683.7088.4483.6288.421,503,025
5/23/201684.2885.6083.3084.421,223,830
5/20/201681.0385.0080.5584.701,659,482
5/19/201680.8982.2980.2581.011,674,371
5/18/201680.2782.2580.2781.711,934,316
5/17/201681.4682.4980.4180.712,166,702
5/16/201681.6483.2281.3882.142,075,515
5/13/201681.7983.0381.0681.381,119,962
5/12/201684.2484.8380.5882.102,047,081
5/11/201688.9689.0783.5383.631,662,746
5/10/201688.5889.1086.2689.082,095,059
5/9/201685.5488.9485.5188.061,801,055
5/6/201683.2385.6682.9585.541,999,533
5/5/201681.4184.0780.6384.001,814,625
5/4/201681.9882.9180.3180.631,907,382
5/3/201682.1883.2780.8182.162,063,372
5/2/201684.2484.7080.6283.002,165,439
4/29/201685.9086.2383.4084.342,887,997
4/28/201681.2490.2578.8486.755,463,306
4/27/201683.7985.7681.7884.502,614,905
4/26/201685.8086.0283.2984.141,689,817
4/25/201686.2687.4585.0285.661,460,054
4/22/201686.3687.3884.0886.801,278,986
4/21/201684.3987.4984.1086.811,731,603
4/20/201683.7284.9083.2584.111,492,349
4/19/201684.0084.7882.6183.211,667,901
4/18/201681.4285.9081.4283.222,495,577
4/15/201687.4287.6081.0281.754,163,741
4/14/201685.1388.0884.7387.081,319,208
4/13/201684.0485.6483.2085.182,128,069
4/12/201684.7985.1982.5483.371,832,752
4/11/201685.9686.7984.0684.471,413,002
4/8/201687.2988.0084.1885.251,539,729
4/7/201690.3191.7885.9386.302,797,591
4/6/201683.8291.7683.7091.313,460,260
4/5/201682.5486.4881.5284.162,848,975
4/4/201679.8184.4079.1982.872,743,979
4/1/201679.0279.2575.9279.153,638,695
3/31/201678.7282.1077.8179.493,259,399
3/30/201680.1181.9977.6978.401,729,513
3/29/201678.4979.3776.7979.241,742,088
3/28/201680.8581.2677.6778.701,508,407
3/24/201679.7182.1978.2580.581,888,254
3/23/201686.0086.0080.0080.152,198,077
3/22/201683.6586.9183.3186.781,785,173
3/21/201682.0184.7581.5284.021,784,542
3/18/201679.7483.1478.4782.523,768,290
3/17/201679.3380.0975.9079.182,657,969
3/16/201682.0683.3477.5179.302,957,292
3/15/201684.5585.4182.2582.831,762,560
3/14/201686.1186.9683.9885.592,014,263
3/11/201683.8286.3483.0386.261,715,925
3/10/201685.1685.4381.1682.282,456,871
3/9/201687.4587.4584.3584.632,201,846
3/8/201690.6390.8985.0586.912,776,549
3/7/201687.3691.0085.9490.951,647,733
3/4/201689.9190.1987.9288.361,703,397
3/3/201692.2593.0089.1089.451,575,719
3/2/201688.9493.4288.7592.522,779,440
3/1/201686.1389.6184.2689.571,991,285
2/29/201686.8388.9784.6085.491,762,366
2/26/201686.4487.9385.3987.001,408,749
2/25/201687.3388.9484.3485.531,387,814
2/24/201684.1287.0982.4486.771,809,507
2/23/201688.0689.3084.7685.281,757,670
2/22/201689.4191.6087.8589.001,599,928
2/19/201685.9988.5184.0488.082,029,687
2/18/201687.8788.4785.7686.642,133,869
2/17/201686.0788.4683.5088.252,276,253
2/16/201685.4285.8583.0185.372,191,108
2/12/201681.9483.8179.5083.232,771,696
2/11/201679.2181.1778.5179.713,894,627
2/10/201682.2684.0680.2581.734,115,279
2/9/201680.2583.5379.4480.144,159,543
2/8/201685.2385.8579.8182.004,215,071
2/5/201689.7892.2384.5486.614,571,268
2/4/201693.4996.3590.7191.722,452,985
2/3/201691.5493.9886.1293.883,256,678
2/2/201690.5992.6889.4390.983,142,883
2/1/201691.9293.9989.7592.392,913,248
1/29/201692.7294.4990.0090.753,485,582
1/28/201691.0094.0981.9892.768,088,468
1/27/201692.3596.0989.9292.503,626,002
1/26/201692.7093.4390.4792.202,561,816
1/25/201694.2495.1792.0192.122,665,424
1/22/201697.0097.8193.6594.712,572,854
1/21/201697.0698.8494.8495.072,881,794
1/20/201693.3398.5889.9796.994,089,325
1/19/2016100.54101.4692.5794.992,779,826
1/15/201698.15100.1395.0997.913,222,211
1/14/201697.44103.9594.68101.913,688,585
1/13/2016104.30105.5095.6896.375,709,229
1/12/2016104.95108.7198.87103.643,253,546
1/11/2016109.88109.94101.49103.953,230,724
1/8/2016115.62117.11110.55110.711,823,007
1/7/2016119.01119.82113.85114.962,362,559
1/6/2016120.80123.17119.51122.231,692,442
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center