VRTX

Vertex Pharmaceuticals Historical Data

VRTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 283.45 -2.89 -1.01% 283.29 285.12 279.70 1,353,237
Sep 22 2022 286.34 5.94 2.12% 278.00 288.92 277.67 1,408,244
Sep 21 2022 280.40 -6.54 -2.28% 286.94 288.31 280.24 1,109,933
Sep 20 2022 286.94 1.80 0.63% 283.62 288.47 282.47 1,130,597
Sep 19 2022 285.14 -4.57 -1.58% 284.32 287.00 279.69 1,350,385
Sep 16 2022 289.71 2.04 0.71% 288.39 291.94 286.01 2,484,135
Sep 15 2022 287.67 2.81 0.99% 285.91 288.15 282.04 1,028,650
Sep 14 2022 284.86 4.19 1.49% 282.77 287.355 279.62 1,255,678
Sep 13 2022 280.67 -12.81 -4.36% 291.20 292.945 280.02 1,614,658
Sep 12 2022 293.48 1.37 0.47% 293.55 296.14 290.05 1,705,658
Sep 09 2022 292.11 3.12 1.08% 288.53 292.93 286.515 1,464,143
Sep 08 2022 288.99 4.55 1.6% 284.77 291.29 283.30 1,189,734
Sep 07 2022 284.44 5.26 1.88% 279.89 286.08 277.50 1,053,693
Sep 06 2022 279.18 -1.86 -0.66% 281.70 284.11 278.52 989,252
Sep 05 2022 281.04 0.00 +0.00% 290.23 292.00 279.50 0
Sep 02 2022 281.04 -9.16 -3.16% 290.23 292.00 279.50 1,121,383
Sep 01 2022 290.20 8.44 3.0% 281.65 290.50 281.50 1,106,623
Aug 31 2022 281.76 0.40 0.14% 281.86 286.705 281.12 1,442,107
Aug 30 2022 281.36 -0.24 -0.09% 281.50 282.96 278.97 849,606
Aug 29 2022 281.60 -0.08 -0.03% 278.75 284.62 277.20 1,080,656
Aug 26 2022 281.68 -9.54 -3.28% 292.17 294.15 281.31 1,263,138
Aug 25 2022 291.22 0.19 0.07% 293.00 293.00 288.24 590,555
Aug 24 2022 291.03 4.78 1.67% 287.35 291.9556 285.03 910,054
Aug 23 2022 286.25 -7.59 -2.58% 292.19 295.00 282.6701 1,407,233
Aug 22 2022 293.84 -5.20 -1.74% 299.73 302.215 293.48 1,126,189
Aug 19 2022 299.04 4.75 1.61% 293.24 300.26 292.11 1,091,603
Aug 18 2022 294.29 -4.94 -1.65% 299.50 299.89 291.45 955,983
Aug 17 2022 299.23 -3.77 -1.24% 300.04 302.82 298.79 908,415
Aug 16 2022 303.00 -2.53 -0.83% 305.00 305.91 301.97 1,103,678
Aug 15 2022 305.53 11.01 3.74% 293.71 305.95 293.71 1,813,471
Aug 12 2022 294.52 2.36 0.81% 292.87 295.66 292.12 990,901
Aug 11 2022 292.16 -3.61 -1.22% 295.39 297.7567 289.78 1,160,025
Aug 10 2022 295.77 -3.06 -1.02% 301.20 301.80 295.11 1,432,568
Aug 09 2022 298.83 4.88 1.66% 294.28 301.73 293.95 1,599,762
Aug 08 2022 293.95 5.92 2.06% 288.65 296.95 288.65 1,686,964
Aug 05 2022 288.03 13.18 4.8% 273.11 288.70 272.10 2,398,481
Aug 04 2022 274.85 -0.18 -0.07% 277.41 278.1425 272.93 2,034,031
Aug 03 2022 275.03 1.17 0.43% 276.01 279.365 271.61 1,474,311
Aug 02 2022 273.86 0.03 0.01% 275.16 278.25 273.00 1,006,679
Aug 01 2022 273.83 -6.58 -2.35% 279.79 280.72 272.52 1,455,941
Jul 29 2022 280.41 -0.41 -0.15% 281.80 282.4125 275.65 1,673,294
Jul 28 2022 280.82 -6.17 -2.15% 287.54 288.00 276.24 1,299,182
Jul 27 2022 286.99 -1.23 -0.43% 286.27 288.2097 280.77 1,211,395
Jul 26 2022 288.22 4.54 1.6% 284.14 290.73 283.6963 1,534,070
Jul 25 2022 283.68 3.39 1.21% 282.00 283.84 278.895 1,158,481
Jul 22 2022 280.29 -2.82 -1.0% 284.55 288.14 278.7301 1,197,250
Jul 21 2022 283.11 -2.39 -0.84% 285.79 286.959 281.06 1,040,034
Jul 20 2022 285.50 -4.10 -1.42% 288.70 290.95 283.72 1,046,018
Jul 19 2022 289.60 3.54 1.24% 290.00 290.13 286.02 1,362,088
Jul 18 2022 286.06 -6.78 -2.32% 292.87 295.77 285.27 1,588,959
Jul 15 2022 292.84 6.69 2.34% 286.08 293.53 284.9301 2,711,657
Jul 14 2022 286.15 -2.58 -0.89% 285.61 286.92 282.25 1,034,625
Jul 13 2022 288.73 -1.28 -0.44% 288.98 294.60 287.88 1,053,643
Jul 12 2022 290.01 -4.06 -1.38% 293.00 293.88 282.91 1,373,094
Jul 11 2022 294.07 -0.22 -0.07% 294.00 296.8409 288.0001 1,481,158
Jul 08 2022 294.29 0.12 0.04% 291.36 295.74 291.03 1,307,842
Jul 07 2022 294.17 3.01 1.03% 289.77 294.96 287.79 1,790,972
Jul 06 2022 291.16 2.18 0.75% 290.14 293.62 288.27 2,081,856
Jul 05 2022 288.98 1.66 0.58% 285.92 289.95 284.50 1,845,050
Jul 04 2022 287.32 0.00 +0.00% 280.17 287.855 279.42 0
Jul 01 2022 287.32 5.53 1.96% 280.17 287.855 279.42 1,461,517
Jun 30 2022 281.79 1.44 0.51% 277.05 284.62 276.755 1,872,776
Jun 29 2022 280.35 4.18 1.51% 275.83 282.29 275.83 1,429,990
Jun 28 2022 276.17 -11.15 -3.88% 288.45 289.41 275.97 1,926,418
Jun 27 2022 287.32 -5.23 -1.79% 289.81 291.14 286.71 1,976,576


Your Recent History
NASDAQ
VRTX
Vertex Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now