$134.05 +0.30 (%) Vertex Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
8/28/2015132.39134.53131.03134.051,240,196
8/27/2015131.49133.99129.85133.752,017,524
8/26/2015124.60130.29121.81130.112,515,889
8/25/2015126.71126.84120.89121.172,644,370
8/24/2015117.54128.15112.89119.273,324,839
8/21/2015131.33133.43125.36125.472,505,007
8/20/2015138.69140.66132.63132.911,861,663
8/19/2015140.45142.49137.85141.481,339,352
8/18/2015140.03141.49138.38139.76949,851
8/17/2015136.39140.06135.01139.61816,297
8/14/2015137.25137.62133.96136.88956,643
8/13/2015137.89140.00136.89137.371,268,685
8/12/2015134.48138.29132.13137.641,160,550
8/11/2015138.85139.13134.03135.871,475,651
8/10/2015139.17143.45139.16139.631,679,199
8/7/2015138.94139.50136.03137.742,440,970
8/6/2015141.25142.36137.22139.441,570,305
8/5/2015141.59143.16139.76141.221,374,128
8/4/2015137.81141.84137.13140.302,013,809
8/3/2015134.88139.15134.68136.992,161,124
7/31/2015134.89136.00133.02135.001,545,982
7/30/2015126.09135.90121.15135.463,099,814
7/29/2015128.28128.98125.27125.621,785,295
7/28/2015124.47128.56122.41128.301,944,884
7/27/2015124.24125.35121.31123.232,042,296
7/24/2015130.02130.70124.62125.501,362,793
7/23/2015131.71131.95129.93130.85870,010
7/22/2015130.51132.12129.94131.02978,521
7/21/2015133.66133.89129.91130.971,046,828
7/20/2015134.68135.15132.95133.471,045,590
7/17/2015134.29134.48132.28134.171,276,717
7/16/2015133.49134.32133.12133.902,004,219
7/15/2015130.54136.36130.25133.533,082,443
7/14/2015124.99129.83123.24129.441,784,679
7/13/2015123.81124.56123.00124.241,067,043
7/10/2015122.75123.39121.20122.951,520,504
7/9/2015123.01123.90120.88120.891,660,328
7/8/2015126.64126.86120.94121.541,994,117
7/7/2015129.00129.46125.59127.481,566,992
7/6/2015128.95130.62126.90128.832,264,618
7/2/2015127.02132.00126.00131.263,660,501
7/1/2015124.11126.65124.10126.191,451,141
6/30/2015124.33125.16122.39123.481,501,378
6/29/2015125.80126.47121.84122.031,288,950
6/26/2015130.50131.00126.86126.874,661,797
6/25/2015130.27130.84127.89128.351,201,737
6/24/2015131.68132.98129.05129.591,147,559
6/23/2015129.57131.77129.39131.621,333,080
6/22/2015127.99129.24126.57129.03887,721
6/19/2015127.46129.26126.54128.041,925,610
6/18/2015124.62127.75123.94127.631,410,708
6/17/2015123.57125.00122.86124.05782,457
6/16/2015123.52124.97123.00123.34603,865
6/15/2015123.65124.54121.39123.50999,150
6/12/2015125.87126.29122.69124.36964,272
6/11/2015125.86126.88125.15126.351,216,063
6/10/2015124.49126.16122.39125.181,291,453
6/9/2015125.76125.84122.89124.08781,233
6/8/2015127.00127.27124.94125.52892,633
6/5/2015126.10127.98125.03127.35707,534
6/4/2015125.84127.92125.46126.941,221,432
6/3/2015124.38126.98124.13126.92935,977
6/2/2015126.28127.50123.30124.801,341,850
6/1/2015128.48128.98126.11126.80946,918
5/29/2015126.92128.87125.67128.291,212,778
5/28/2015126.75128.24126.36127.40799,116
5/27/2015123.23127.90121.81127.801,387,117
5/26/2015124.80125.70122.34122.631,140,179
5/22/2015124.91125.96124.33125.081,174,654
5/21/2015126.42127.10124.32125.051,202,635
5/20/2015127.16127.99124.34126.751,704,889
5/19/2015127.29129.15126.41128.311,097,069
5/18/2015126.21127.47125.16127.311,641,804
5/15/2015124.17127.11123.54126.212,213,209
5/14/2015126.00126.48121.02123.002,637,053
5/13/2015131.25131.36125.00125.523,879,416
5/12/2015124.08124.08124.08124.080
5/11/2015129.00129.53123.53124.082,293,675
5/8/2015124.50131.42124.50127.412,294,548
5/7/2015122.89125.78121.17125.051,306,153
5/6/2015122.61125.16121.38122.931,266,632
5/5/2015125.42126.22121.15122.151,434,216
5/4/2015126.07129.22125.46126.301,196,653
5/1/2015123.92125.97123.82125.601,171,946
4/30/2015124.17128.69121.30123.281,849,674
4/29/2015124.58127.74123.11123.761,705,828
4/28/2015128.27130.00123.89125.471,696,251
4/27/2015134.09135.07126.69127.882,258,831
4/24/2015133.61135.94132.94133.201,246,849
4/23/2015132.44137.50131.79135.821,672,488
4/22/2015132.28133.72130.36132.851,119,812
4/21/2015128.80135.31127.21132.203,073,965
4/20/2015126.14127.01124.47125.551,351,412
4/17/2015127.52128.90124.46125.071,579,115
4/16/2015129.03131.63127.61128.941,142,328
4/15/2015128.10130.26126.75129.201,203,780
4/14/2015127.75128.99126.13128.73949,006
4/13/2015128.47129.69127.70127.811,004,832
4/10/2015126.76128.78125.84128.471,119,522
4/9/2015123.67125.75123.09125.641,091,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!