$76.37 -1.75 (%) Vertex Pharmaceuticals Inc - NASDAQ

Dec. 7, 2016 | 09:35 AM

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
12/6/201675.7778.3975.0478.121,816,705
12/5/201676.1377.3375.2575.552,588,618
12/2/201677.6578.0175.3875.504,580,479
12/1/201681.8582.5377.7577.822,662,560
11/30/201685.8686.9181.5981.612,292,728
11/29/201686.2187.5084.4085.651,745,516
11/28/201687.4788.0086.1386.901,855,272
11/25/201687.7187.9786.2987.77814,399
11/23/201685.3787.4784.2687.341,041,100
11/22/201689.3289.7585.4086.201,765,652
11/21/201689.9590.5188.7689.051,278,191
11/18/201690.9491.4889.0089.441,265,388
11/17/201690.6792.4090.0191.201,320,095
11/16/201692.5893.0690.4390.471,486,963
11/15/201694.1494.6891.9693.062,265,741
11/14/201692.3394.5189.6494.422,485,092
11/11/201694.2895.2589.9792.002,631,080
11/10/201694.0797.9394.0695.364,130,927
11/9/201688.9293.8087.7992.883,988,038
11/8/201682.7384.2181.8582.991,767,969
11/7/201680.3883.9479.3183.222,170,116
11/4/201677.3980.9277.3978.961,902,122
11/3/201678.4378.5277.5577.692,370,996
11/2/201677.6078.4376.7778.002,580,387
11/1/201675.0977.9973.3177.882,458,210
10/31/201677.6177.8875.7775.861,928,193
10/28/201675.3579.3074.9577.583,400,659
10/27/201679.3981.0575.0175.843,549,006
10/26/201681.9082.8176.6778.714,337,924
10/25/201678.8879.7577.4378.712,557,667
10/24/201680.0080.4077.9078.732,032,698
10/21/201682.3482.6080.6980.761,142,947
10/20/201681.4083.2681.4082.921,045,939
10/19/201682.7982.8981.2181.831,318,814
10/18/201681.7383.1481.7382.961,510,249
10/17/201679.3681.5478.5080.501,934,626
10/14/201681.1382.2379.2079.231,976,996
10/13/201679.5581.5679.5280.562,114,074
10/12/201681.8182.8280.0480.152,255,974
10/11/201685.1586.0880.7881.662,329,307
10/10/201686.3586.9585.8385.98799,805
10/7/201685.3685.9584.2385.70983,269
10/6/201686.7486.8884.8884.961,374,988
10/5/201686.8588.2486.0987.65964,360
10/4/201686.9487.2585.7586.421,081,122
10/3/201686.4687.4884.6286.791,371,337
9/30/201685.2588.9183.5087.212,545,736
9/29/201688.4590.7784.9985.002,381,055
9/28/201690.5190.7386.8788.841,715,021
9/27/201688.2389.1987.2589.121,520,320
9/26/201690.0591.2388.1088.291,608,129
9/23/201692.2792.9690.2790.631,222,221
9/22/201692.8393.3590.0192.121,191,840
9/21/201691.9992.7189.0891.821,936,763
9/20/201692.0792.5290.9891.69934,812
9/19/201693.2193.5991.0991.261,183,354
9/16/201692.9093.1390.6792.712,130,264
9/15/201690.6094.4389.3593.102,575,963
9/14/201695.0297.7788.1690.124,994,568
9/13/201696.6196.8393.7595.27927,299
9/12/201693.4198.0593.1097.861,123,605
9/9/201696.3197.3193.4493.681,313,641
9/8/201695.6997.8094.4397.311,021,660
9/7/201695.8096.6995.1795.60928,256
9/6/201695.1896.8194.5395.78877,620
9/2/201694.7695.5493.6595.11843,132
9/1/201695.0395.8893.1494.75966,637
8/31/201695.9896.1694.0194.51798,207
8/30/201696.7797.4595.5895.80674,391
8/29/201697.4897.7795.5796.94595,225
8/26/201696.9498.3496.1397.09731,131
8/25/201697.0998.8795.1696.381,349,446
8/24/2016101.20102.4996.2796.711,494,528
8/23/2016101.16102.34100.66100.99844,279
8/22/201698.78101.8098.00100.961,346,614
8/19/201698.7598.7897.2998.01891,947
8/18/201699.74100.1498.7999.10744,572
8/17/2016100.36100.3698.8099.89852,910
8/16/2016100.99101.9499.82100.001,183,549
8/15/2016101.96102.79101.52102.48547,753
8/12/2016100.79101.6598.56101.53605,328
8/11/201699.84101.2899.59101.21744,396
8/10/2016102.78102.7899.4999.701,163,894
8/9/2016103.09103.73102.38102.831,155,955
8/8/2016102.69103.09100.73102.471,578,231
8/5/2016100.46102.9499.77102.431,113,873
8/4/2016100.82101.0298.82100.281,414,118
8/3/201699.24101.5099.12100.441,492,129
8/2/201697.4399.4596.0199.142,144,656
8/1/201697.3198.9896.8598.201,988,579
7/29/201696.2897.0795.4197.001,012,773
7/28/201695.3598.5095.0896.211,455,259
7/27/201694.6597.0694.6596.012,299,202
7/26/201695.9095.9193.8794.981,657,875
7/25/201693.5196.5293.4695.771,911,970
7/22/201693.6394.2992.7093.891,235,510
7/21/201691.3493.6191.0093.211,783,324
7/20/201687.3091.2286.5391.151,309,436
7/19/201689.0889.7286.6487.431,112,312
7/18/201690.0690.8089.3289.421,127,156
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center