$86.08 -5.65 (%) Vertex Pharmaceuticals Inc - NASDAQ

Feb. 5, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
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
12/2/2015130.63132.56129.60130.41930,544
12/1/2015131.00132.81128.04130.361,185,824
11/30/2015132.88133.41129.20129.361,344,652
11/27/2015132.63134.23132.63133.06340,914
11/25/2015133.16134.00131.56131.97689,929
11/24/2015130.73133.20130.08133.131,031,265
11/23/2015130.78134.71130.12132.29970,121
11/20/2015132.54133.64130.11130.551,672,864
11/19/2015133.01134.00129.77130.081,248,262
11/18/2015128.01133.42127.84133.261,760,818
11/17/2015125.08128.36124.27128.261,501,740
11/16/2015122.28125.50121.52125.281,615,142
11/13/2015117.13123.09116.78123.052,292,584
11/12/2015117.78119.11116.87117.301,022,433
11/11/2015119.59119.90117.52118.201,053,059
11/10/2015118.80119.95117.56118.901,034,561
11/9/2015117.70120.11116.94118.851,522,276
11/6/2015120.25121.34117.01117.962,526,440
11/5/2015125.00126.34121.82121.911,486,215
11/4/2015128.88128.94122.56124.901,614,378
11/3/2015127.21128.98125.62128.361,812,731
11/2/2015123.60128.35122.71126.941,854,739
10/30/2015126.93126.93122.69124.742,033,471
10/29/2015125.50129.13122.68126.173,562,950
10/28/2015120.40121.87116.52120.103,676,511
10/27/2015114.84121.11113.50121.012,430,917
10/26/2015114.29117.28112.11114.771,518,686
10/23/2015110.81114.55110.08114.371,656,766
10/22/2015109.87111.29107.46109.491,844,749
10/21/2015112.01112.41106.30109.621,625,407
10/20/2015115.71115.87110.07110.251,683,657
10/19/2015113.43117.58112.76115.881,894,538
10/16/2015116.04118.83112.50114.321,936,477
10/15/2015113.07115.88111.47115.792,010,335
10/14/2015109.81114.95109.63113.302,335,986
10/13/2015112.51114.56109.17109.401,676,232
10/12/2015110.64114.25109.08113.251,860,803
10/9/2015109.42112.50107.72110.001,861,423
10/8/2015109.25110.50102.96109.032,745,656
10/7/2015110.54112.48106.52109.402,661,983
10/6/2015113.55114.50104.17109.463,592,988
10/5/2015116.76117.21112.52114.522,344,353
10/2/2015107.24115.23106.01115.183,527,653
10/1/2015103.20107.43101.49107.232,487,218
9/30/2015102.08105.84101.58104.142,864,003
9/29/201597.84105.4697.4599.833,784,080
9/28/2015103.72104.5097.7998.503,948,355
9/25/2015112.31113.38101.00103.283,395,512
9/24/2015110.30112.94109.02111.112,671,675
9/23/2015114.26115.88108.45111.863,310,171
9/22/2015116.42116.99110.41114.414,493,650
9/21/2015124.87126.78117.58118.192,583,104
9/18/2015132.26132.26123.98124.164,404,873
9/17/2015134.03136.62133.11135.191,175,894
9/16/2015135.99136.97131.42133.661,186,612
9/15/2015135.59136.49133.40135.451,116,017
9/14/2015136.31136.67132.71134.851,390,154
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center