$87.21 +2.21 (%) Vertex Pharmaceuticals Inc - NASDAQ

Sep. 30, 2016 | 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
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
7/15/201689.3490.8688.0590.211,309,647
7/14/201688.9889.0887.5088.15990,289
7/13/201690.3290.4187.7087.78945,726
7/12/201691.1091.4589.1489.631,548,387
7/11/201690.0990.8289.2790.101,388,206
7/8/201690.0890.4388.6588.961,794,278
7/7/201689.6990.8389.0090.051,254,035
7/6/201686.1689.9085.9289.661,705,293
7/5/201687.1187.3385.5386.51870,137
7/1/201685.6788.4685.1787.741,292,792
6/30/201685.2386.6484.0886.021,418,486
6/29/201683.8585.9482.6985.001,754,296
6/28/201680.5483.5580.5483.441,536,354
6/27/201681.1782.0979.5979.841,908,556
6/24/201683.5885.7981.8281.902,298,494
6/23/201686.2188.2885.0488.201,397,980
6/22/201685.2089.1785.0985.221,917,796
6/21/201686.8087.6483.5085.281,881,940
6/20/201687.7489.0186.5286.721,273,069
6/17/201690.4691.2485.8886.732,658,851
6/16/201689.9590.6888.5890.411,284,757
6/15/201691.3591.9890.4090.841,083,223
6/14/201690.0891.6589.5291.371,253,842
6/13/201691.2492.4790.0690.541,209,507
6/10/201692.4893.0890.8291.491,432,027
6/9/201694.0094.5592.1892.491,191,766
6/8/201695.0396.0093.4294.591,690,374
6/7/201695.2295.8593.5694.771,851,959
6/6/201694.4996.4992.4796.091,259,856
6/3/201695.6295.6992.6293.961,473,310
6/2/201693.6495.8893.1195.821,295,054
6/1/201692.9094.3592.6893.901,432,976
5/31/201690.6293.6090.6193.151,740,980
5/27/201689.2890.4988.3790.381,109,487
5/26/201689.0589.9387.2489.191,325,308
5/25/201688.9989.7388.1489.561,598,630
5/24/201683.7088.4483.6288.421,503,025
5/23/201684.2885.6083.3084.421,223,830
5/20/201681.0385.0080.5584.701,659,482
5/19/201680.8982.2980.2581.011,674,371
5/18/201680.2782.2580.2781.711,934,316
5/17/201681.4682.4980.4180.712,166,702
5/16/201681.6483.2281.3882.142,075,515
5/13/201681.7983.0381.0681.381,119,962
5/12/201684.2484.8380.5882.102,047,081
5/11/201688.9689.0783.5383.631,662,746
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center