Vertex Pharmaceuticals Inc $64.17

down -0.22


17/4/2014 08:10 PM  |  NASDAQ : VRTX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
4/17/201464.1865.6863.4264.171,387,440
4/16/201463.8164.8262.8364.391,459,470
4/15/201462.8363.9759.7963.251,886,010
4/14/201464.0565.1461.1962.441,695,750
4/11/201464.9767.6463.0063.062,140,070
4/10/201469.3269.8165.3165.692,545,730
4/9/201465.5970.0665.3269.952,107,140
4/8/201465.8467.0064.6065.351,677,400
4/7/201466.0067.2464.0566.401,646,360
4/4/201470.0670.1565.4465.842,207,130
4/3/201471.9672.7467.9369.121,730,200
4/2/201472.0073.1071.6572.301,316,700
4/1/201471.3273.1270.7671.872,319,520
3/31/201468.1771.3568.0170.721,860,640
3/28/201471.0772.6767.4967.801,425,570
3/27/201470.3071.6568.2470.781,786,220
3/26/201472.5672.7769.8670.441,659,180
3/25/201472.7573.9270.3171.901,409,750
3/24/201474.3074.6070.5872.441,990,000
3/21/201477.5077.7572.8273.833,526,020
3/20/201477.7278.5776.6077.77957,287
3/19/201478.7379.2077.1677.801,361,780
3/18/201478.0079.9577.6979.00959,585
3/17/201477.5079.5177.0277.701,302,140
3/14/201477.5779.7676.9078.321,179,280
3/13/201479.9280.0077.1177.861,130,440
3/12/201478.6480.1578.0579.87946,268
3/11/201479.9980.5678.4879.191,200,970
3/10/201479.6079.9277.9279.651,316,310
3/7/201480.5181.6076.3179.941,706,700
3/6/201483.5183.5979.3379.941,522,550
3/5/201483.2783.4282.0882.96914,210
3/4/201482.5483.8281.6583.121,205,950
3/3/201480.2583.2579.5781.561,134,660
2/28/201483.4884.2579.3380.861,790,440
2/27/201484.2484.5782.3983.161,374,790
2/26/201484.6385.2283.4583.951,129,370
2/25/201484.2185.9883.5784.621,296,020
2/24/201485.2985.2983.7683.951,287,640
2/21/201484.4486.1283.4884.811,911,500
2/20/201483.0784.4681.8684.011,234,440
2/19/201481.9684.4181.6182.601,242,590
2/18/201482.0383.3081.9282.002,043,450
2/14/201484.3884.9881.0581.611,774,110
2/13/201483.3985.6582.0385.001,492,750
2/12/201484.5485.8983.4983.901,265,750
2/11/201482.2885.0081.5684.981,439,010
2/10/201481.1082.3080.9582.171,590,430
2/7/201478.6981.4678.2381.411,466,920
2/6/201476.4579.2476.2478.171,685,270
2/5/201478.1278.7375.8977.411,843,580
2/4/201476.9579.7076.7879.152,141,150
2/3/201478.5079.8477.1677.632,404,490
1/31/201480.7081.0078.9679.041,572,650
1/30/201480.8284.3880.0582.152,458,830
1/29/201478.5681.7577.8578.821,973,690
1/28/201479.6981.2378.9979.301,340,730
1/27/201479.7580.9777.0179.372,657,120
1/24/201483.1283.1279.7579.771,868,020
1/23/201483.3584.2082.4983.831,251,190
1/22/201485.6887.7783.4584.122,397,860
1/21/201482.8685.8581.7585.482,638,050
1/17/201480.9882.8180.6482.091,978,360
1/16/201479.1781.0378.7781.001,503,200
1/15/201479.1079.2278.2078.771,221,610
1/14/201477.3679.4777.3679.381,841,020
1/13/201477.8478.7276.1677.042,867,370
1/10/201476.0778.2275.7178.211,204,280
1/9/201475.4477.0074.9676.321,660,260
1/8/201474.5575.3874.1075.23882,596
1/7/201475.7575.8373.9774.491,025,020
1/6/201474.9275.9474.1175.501,701,750
1/3/201474.0174.6373.1773.45799,560
1/2/201474.0774.1572.8873.83966,843
12/31/201374.0774.7073.7174.30782,391
12/30/201373.6074.3572.8473.89624,697
12/27/201374.0174.0872.9973.45633,482
12/26/201373.6374.0572.7673.81698,722
12/24/201373.5073.8772.8473.49449,529
12/23/201372.4073.8972.0073.481,498,310
12/20/201370.5371.9369.9371.833,661,910
12/19/201367.0071.0067.0069.953,968,900
12/18/201366.1169.6166.0068.633,004,690
12/17/201364.5965.8163.6565.581,345,630
12/16/201365.6866.6463.9164.761,212,930
12/13/201365.1165.9164.1265.181,146,540
12/12/201364.3866.5064.1265.361,262,400
12/11/201366.1266.2364.1864.391,200,630
12/10/201366.7367.1265.4166.231,091,330
12/9/201366.4066.8765.9866.751,451,480
12/6/201367.1367.2865.7766.451,239,990
12/5/201367.1467.4365.9866.451,561,650
12/4/201367.5168.1066.8067.331,556,780
12/3/201368.8169.0467.3267.661,646,670
12/2/201369.6070.1868.9369.251,256,720
11/29/201368.8070.6968.8069.42957,928
11/27/201368.3768.7967.5868.321,130,200
11/26/201368.1268.5767.1068.372,132,720
11/25/201367.4469.0066.7567.961,566,380
11/22/201366.6367.7365.9866.281,684,750
Trading Center