$126.92 -1.91 (%) Vertex Pharmaceuticals Inc - NASDAQ

Jul. 7, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
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
4/8/2015120.83124.56120.33123.791,356,888
4/7/2015118.12122.06118.12120.471,113,197
4/6/2015116.10120.00115.11118.251,252,182
4/2/2015115.85117.74114.32117.231,513,946
4/1/2015117.59117.59113.68116.431,910,642
3/31/2015119.98121.02117.81117.971,525,084
3/30/2015121.23122.14119.52121.251,263,776
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
  • 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!