$120.34 +2.74 (%) Vertex Pharmaceuticals Inc - NASDAQ

Mar. 27, 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
3/27/2015117.73120.78117.45120.341,618,094
3/26/2015118.94120.02116.61117.601,902,885
3/25/2015124.50126.29118.16118.642,429,906
3/24/2015126.24128.80124.13124.341,780,271
3/23/2015123.62128.54122.00125.795,118,515
3/20/2015135.00136.33130.63131.005,731,415
3/19/2015131.16134.41130.07134.252,143,332
3/18/2015129.63130.95127.51129.791,926,812
3/17/2015127.16129.46126.46129.151,195,647
3/16/2015124.86129.42124.77127.731,974,548
3/13/2015123.31125.69121.07124.001,354,443
3/12/2015123.21123.66121.18123.311,371,595
3/11/2015124.52124.64121.78122.641,570,934
3/10/2015125.89126.38123.90124.141,672,403
3/9/2015126.34127.42125.00126.981,402,960
3/6/2015126.84126.96124.78126.341,581,081
3/5/2015120.79127.36120.28126.962,413,717
3/4/2015123.13123.40119.75120.051,363,212
3/3/2015120.06123.82119.11123.521,533,144
3/2/2015120.62120.72118.44120.171,511,228
2/27/2015119.92120.52118.21119.431,050,126
2/26/2015119.05120.23116.50119.971,303,281
2/25/2015115.44121.50115.43118.841,651,106
2/24/2015117.31117.31114.71116.921,011,019
2/23/2015118.28119.91116.07117.121,262,645
2/20/2015112.55118.79111.78118.612,467,549
2/19/2015113.47113.99111.68111.971,244,059
2/18/2015112.34113.78111.84113.57960,912
2/17/2015113.61115.68112.54113.40999,112
2/13/2015109.99113.85108.00113.661,689,561
2/12/2015109.43109.97108.07109.631,328,765
2/11/2015108.68110.22107.23108.62990,870
2/10/2015108.34109.78107.43108.431,282,335
2/9/2015108.29109.60107.16107.881,183,820
2/6/2015107.12112.87106.80108.661,718,740
2/5/2015109.42111.86108.27111.591,099,180
2/4/2015107.50110.64103.75109.272,302,622
2/3/2015111.18111.66106.62108.722,205,090
2/2/2015110.31111.36107.08111.181,797,560
1/30/2015113.17116.19110.00110.143,027,762
1/29/2015112.40115.94111.28114.144,027,048
1/28/2015124.76124.99120.88121.261,830,552
1/27/2015123.91126.54123.51123.671,103,818
1/26/2015125.86126.83124.44125.121,203,838
1/23/2015126.72127.02125.02125.57977,026
1/22/2015125.41127.69122.01127.301,579,283
1/21/2015123.71126.21123.71125.091,196,838
1/20/2015123.14125.26121.03124.741,102,897
1/16/2015117.40123.08117.15122.861,424,710
1/15/2015120.78121.39117.68117.781,052,322
1/14/2015118.42121.22118.42120.381,224,932
1/13/2015120.40123.85119.70120.601,631,808
1/12/2015123.01124.40117.73118.312,783,167
1/9/2015123.75125.29122.00122.211,069,475
1/8/2015122.00124.00121.14123.971,358,285
1/7/2015118.82120.77117.63120.661,219,866
1/6/2015121.31122.58116.80117.362,289,743
1/5/2015122.27122.78119.34121.031,684,426
1/2/2015119.97123.68118.30123.071,442,665
12/31/2014119.61121.96118.50118.80946,341
12/30/2014119.36120.42119.01119.15861,209
12/29/2014117.91120.00116.84119.79935,935
12/26/2014115.56118.83115.51118.41573,348
12/24/2014113.75117.29113.31115.15519,021
12/23/2014117.53119.54109.34113.754,062,358
12/22/2014118.92122.17116.00116.682,098,087
12/19/2014117.25124.35116.76118.906,131,369
12/18/2014114.08118.67111.66117.742,148,261
12/17/2014110.37112.95108.70111.852,554,198
12/16/2014112.64113.44110.07110.862,113,070
12/15/2014120.17120.24112.59112.882,137,989
12/12/2014118.87121.09118.38118.551,329,784
12/11/2014118.12122.26117.20120.781,299,781
12/10/2014120.18121.65116.73117.201,563,140
12/9/2014118.33120.80116.79120.301,056,734
12/8/2014118.23121.10117.95119.381,486,666
12/5/2014118.49118.84117.05117.951,123,124
12/4/2014119.68121.19117.52118.71971,710
12/3/2014120.20121.88119.00120.181,083,698
12/2/2014116.45119.40116.16118.951,168,055
12/1/2014117.89119.76115.37116.851,100,988
11/28/2014115.65120.91115.65117.881,121,848
11/26/2014114.68116.27113.89115.391,061,103
11/25/2014114.17114.99113.63114.191,786,132
11/24/2014111.55113.96111.32113.801,085,941
11/21/2014114.43114.43110.62111.401,300,131
11/20/2014112.88113.00109.34112.892,557,395
11/19/2014111.03118.17111.00112.801,988,519
11/18/2014111.17112.60109.87111.041,815,113
11/17/2014110.80112.28110.26111.62930,453
11/14/2014113.46114.23110.05111.341,127,471
11/13/2014116.70116.75111.85112.721,240,701
11/12/2014117.21117.48114.45116.68833,768
11/11/2014116.94117.97116.07117.49861,704
11/10/2014116.16117.56114.00116.941,131,693
11/7/2014116.83117.19113.79115.931,307,194
11/6/2014112.43117.61111.85117.291,533,635
11/5/2014114.67114.99110.91111.591,099,251
11/4/2014112.32115.52111.91114.101,196,307
11/3/2014112.64113.35111.61112.981,046,824
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center