$108.42 +3.65 (%) Vertex Pharmaceuticals Inc - NASDAQ

Oct. 21, 2014 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTX historical data

Date Open High Low Close Volume
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
7/29/201495.4096.6395.2595.561,450,069
7/28/201495.4896.2995.2495.561,178,298
7/25/201496.0196.8194.6795.751,259,017
7/24/201497.8798.4595.6895.771,962,264
7/23/201497.7498.6197.4498.141,458,144
7/22/201496.6098.0895.7597.741,499,340
7/21/201496.7097.2095.3596.311,152,827
7/18/201495.0697.7894.4097.201,964,400
7/17/201495.8396.6894.3194.491,634,985
7/16/201496.7097.2294.4296.831,618,852
7/15/201498.2698.4995.2596.531,558,375
7/14/201499.1699.2997.0398.381,246,847
7/11/201498.0899.7497.1499.071,755,615
7/10/201496.1598.4995.0597.821,330,241
7/9/201495.5498.6594.8998.101,906,299
7/8/201496.8897.3194.7595.042,747,848
7/7/201497.7199.5896.0896.842,146,603
7/3/201497.8099.0097.3498.801,300,894
7/2/201495.3598.7395.3398.033,182,054
7/1/201493.8796.2993.7495.852,154,485
6/30/201493.7794.8993.0594.682,487,332
6/27/201493.0994.0091.9293.772,179,748
6/26/201489.0093.3088.2793.175,511,777
6/25/201492.2693.3589.2789.867,001,292
6/24/201498.0298.8089.9393.5325,236,837
6/23/201465.0667.6064.7266.612,166,127
6/20/201464.9665.0563.9764.962,686,292
6/19/201465.4065.4963.6864.632,181,922
6/18/201466.2366.3064.1965.082,213,216
6/17/201466.9767.7565.6665.891,576,603
6/16/201469.1671.0267.0267.123,436,204
6/13/201473.8873.9172.5573.49810,456
6/12/201473.7874.9373.0373.501,028,955
6/11/201473.3874.7073.2274.081,033,069
6/10/201474.3075.2372.7974.041,307,512
6/9/201473.6475.4373.3074.611,114,369
6/6/201473.6573.6572.4773.491,185,247
6/5/201472.6373.4571.6173.061,405,473
6/4/201472.6073.6072.2472.641,581,854
6/3/201471.7072.9871.0072.96975,462
6/2/201472.1672.9871.5472.631,172,964
5/30/201472.9672.9671.3372.261,173,480
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center