$86.75 +2.25 (%) Vertex Pharmaceuticals Inc - NASDAQ

Apr. 28, 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
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
1/5/2016123.89124.96121.90123.451,300,116
1/4/2016123.03123.87121.04122.892,217,601
12/31/2015125.55127.60124.91125.83797,339
12/30/2015127.68127.95125.93126.40658,753
12/29/2015124.97129.18124.32127.871,168,555
12/28/2015123.99124.74122.72123.95677,837
12/24/2015124.38125.40124.20124.84367,523
12/23/2015123.92124.22121.95123.801,162,987
12/22/2015121.09122.97120.08122.741,525,939
12/21/2015117.43120.85116.40120.561,237,357
12/18/2015117.17119.31116.48116.512,367,492
12/17/2015118.31119.57116.44117.941,220,256
12/16/2015118.27119.38113.77118.532,808,216
12/15/2015117.04118.39115.84117.283,948,162
12/14/2015117.61118.40113.73115.702,283,410
12/11/2015120.20122.03117.23117.642,205,686
12/10/2015119.55123.12119.51121.871,309,317
12/9/2015122.55123.13119.40120.631,555,460
12/8/2015121.02123.78120.01123.291,374,874
12/7/2015125.35125.79121.36121.791,510,327
12/4/2015122.82125.87122.58125.171,658,058
12/3/2015130.26130.26120.46122.061,770,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center