$118.90 +1.16 (%) Vertex Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
12/18/2014114.08118.67111.66117.742,148,261
12/17/2014110.37112.95108.70111.852,554,198
12/16/2014112.64113.44110.07110.862,113,070
12/15/2014120.17120.24112.59112.882,137,989
12/12/2014118.87121.09118.38118.551,329,784
12/11/2014118.12122.26117.20120.781,299,781
12/10/2014120.18121.65116.73117.201,563,140
12/9/2014118.33120.80116.79120.301,056,734
12/8/2014118.23121.10117.95119.381,486,666
12/5/2014118.49118.84117.05117.951,123,124
12/4/2014119.68121.19117.52118.71971,710
12/3/2014120.20121.88119.00120.181,083,698
12/2/2014116.45119.40116.16118.951,168,055
12/1/2014117.89119.76115.37116.851,100,988
11/28/2014115.65120.91115.65117.881,121,848
11/26/2014114.68116.27113.89115.391,061,103
11/25/2014114.17114.99113.63114.191,786,132
11/24/2014111.55113.96111.32113.801,085,941
11/21/2014114.43114.43110.62111.401,300,131
11/20/2014112.88113.00109.34112.892,557,395
11/19/2014111.03118.17111.00112.801,988,519
11/18/2014111.17112.60109.87111.041,815,113
11/17/2014110.80112.28110.26111.62930,453
11/14/2014113.46114.23110.05111.341,127,471
11/13/2014116.70116.75111.85112.721,240,701
11/12/2014117.21117.48114.45116.68833,768
11/11/2014116.94117.97116.07117.49861,704
11/10/2014116.16117.56114.00116.941,131,693
11/7/2014116.83117.19113.79115.931,307,194
11/6/2014112.43117.61111.85117.291,533,635
11/5/2014114.67114.99110.91111.591,099,251
11/4/2014112.32115.52111.91114.101,196,307
11/3/2014112.64113.35111.61112.981,046,824
10/31/2014113.75114.98111.02112.641,664,600
10/30/2014109.21111.82108.61110.851,398,361
10/29/2014113.83113.92108.02109.912,449,051
10/28/2014112.37115.24111.78114.072,170,562
10/27/2014109.34111.78107.86111.591,204,972
10/24/2014108.12110.25107.07109.91939,320
10/23/2014107.03109.55106.33108.091,261,219
10/22/2014109.36111.00106.00106.171,539,994
10/21/2014105.86110.91104.51108.161,897,317
10/20/2014102.51105.00101.85104.771,178,616
10/17/2014101.13102.9599.26102.351,825,852
10/16/201499.25103.1997.77101.261,822,737
10/15/2014102.00103.7596.43101.102,353,867
10/14/2014107.02107.79103.30104.261,802,387
10/13/2014106.74109.94105.63105.912,409,571
10/10/2014105.26108.41104.11104.732,015,910
10/9/2014105.79109.15103.78105.271,578,339
10/8/2014103.48107.67102.53107.021,470,936
10/7/2014104.70106.04102.72102.831,237,065
10/6/2014109.37110.55104.40105.761,462,565
10/3/2014105.37109.08103.79108.591,954,194
10/2/2014107.14107.37101.52104.802,361,692
10/1/2014112.88112.89105.27107.252,747,701
9/30/2014113.37114.43110.58112.312,444,208
9/29/2014112.99116.88110.91113.902,067,143
9/26/2014112.36114.24110.92113.602,235,861
9/25/2014111.43112.71109.97110.282,646,600
9/24/2014104.84112.10104.10111.983,784,410
9/23/2014104.28105.72102.78104.842,410,212
9/22/2014103.79105.37102.71104.712,697,234
9/19/201498.12105.5397.54103.756,299,332
9/18/201495.0097.4294.3297.351,413,902
9/17/201494.3094.9292.0494.501,275,171
9/16/201492.2294.3091.0493.861,550,386
9/15/201492.8192.8191.2792.131,151,152
9/12/201493.9793.9892.0592.991,215,564
9/11/201494.3096.2092.2794.251,339,441
9/10/201493.1794.9892.8094.741,705,206
9/9/201494.1794.4892.4893.12967,455
9/8/201495.0796.4094.0294.491,353,144
9/5/201494.6896.3193.5595.042,065,566
9/4/201492.9993.4190.9991.55864,859
9/3/201493.2093.9992.2692.82660,130
9/2/201494.2994.3091.6992.961,289,795
8/29/201493.0894.0092.4093.57723,167
8/28/201492.5594.0892.3492.80558,165
8/27/201494.0394.3092.7193.03837,012
8/26/201490.8994.5090.8993.641,899,755
8/25/201491.1392.5590.5191.76971,946
8/22/201489.5090.6388.6790.22862,435
8/21/201491.3291.8888.3888.991,007,361
8/20/201491.4692.7390.5791.301,071,383
8/19/201490.8592.2590.6891.92894,155
8/18/201491.1192.4090.6191.301,147,810
8/15/201490.8791.8589.5590.881,053,292
8/14/201488.4690.4388.1190.371,156,441
8/13/201484.4189.1384.4188.751,386,831
8/12/201486.0286.5984.9485.41710,180
8/11/201485.9786.7184.4786.20959,534
8/8/201485.2086.9985.1886.42986,401
8/7/201486.9487.4584.6084.741,388,780
8/6/201486.3187.5585.7186.811,195,367
8/5/201486.1888.0685.7087.001,498,044
8/4/201488.3789.9986.1086.691,964,612
8/1/201489.6090.3786.5687.532,479,512
7/31/201490.6491.8588.1188.912,470,099
7/30/201493.4995.2491.3192.012,295,525
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center