VRTX

Vertex Pharmaceuticals Historical Data

VRTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 185.09 0.82 0.44% 184.62 186.50 184.50 1,076,245
Sep 22 2021 184.27 -1.53 -0.82% 186.12 186.435 182.60 1,374,304
Sep 21 2021 185.80 0.13 0.07% 186.50 187.49 185.1056 912,910
Sep 20 2021 185.67 -2.63 -1.4% 186.89 188.89 185.07 1,874,335
Sep 17 2021 188.30 1.20 0.64% 186.24 188.535 184.78 2,214,088
Sep 16 2021 187.10 -1.76 -0.93% 188.85 189.535 185.44 1,548,214
Sep 15 2021 188.86 0.45 0.24% 188.47 190.60 188.42 1,588,258
Sep 14 2021 188.41 -2.31 -1.21% 190.86 191.75 188.21 960,727
Sep 13 2021 190.72 2.15 1.14% 190.07 193.25 189.61 972,686
Sep 10 2021 188.57 0.48 0.26% 188.17 190.15 186.15 1,377,067
Sep 09 2021 188.09 -3.28 -1.71% 189.41 190.1999 188.05 1,448,879
Sep 08 2021 191.37 -0.83 -0.43% 191.81 193.40 191.0601 938,003
Sep 07 2021 192.20 -5.85 -2.95% 196.20 197.05 192.00 1,711,720
Sep 06 2021 198.05 0.00 +0.00% 198.50 199.18 196.66 0
Sep 03 2021 198.05 -1.17 -0.59% 198.50 199.18 196.66 985,404
Sep 02 2021 199.22 2.08 1.06% 198.06 199.80 196.60 1,240,113
Sep 01 2021 197.14 -3.15 -1.57% 200.62 202.55 196.35 1,450,660
Aug 31 2021 200.29 0.80 0.4% 200.21 200.35 198.15 1,889,704
Aug 30 2021 199.49 -0.43 -0.22% 199.30 201.56 198.70 1,119,499
Aug 27 2021 199.92 1.67 0.84% 198.15 202.77 195.85 1,289,540
Aug 26 2021 198.25 -3.08 -1.53% 200.94 202.74 197.91 1,133,902
Aug 25 2021 201.33 1.60 0.8% 199.59 202.17 198.09 1,192,607
Aug 24 2021 199.73 1.33 0.67% 198.82 200.16 196.68 873,568
Aug 23 2021 198.40 2.55 1.3% 197.27 200.50 196.14 1,124,774
Aug 20 2021 195.85 0.81 0.42% 195.60 198.61 194.30 973,894
Aug 19 2021 195.04 0.27 0.14% 194.30 197.92 194.30 1,140,903
Aug 18 2021 194.77 -3.67 -1.85% 198.06 198.72 194.68 1,120,217
Aug 17 2021 198.44 7.47 3.91% 189.47 198.59 188.84 2,082,202
Aug 16 2021 190.97 -3.39 -1.74% 194.67 194.95 189.61 3,541,430
Aug 13 2021 194.36 -0.45 -0.23% 194.56 195.71 193.70 3,231,949
Aug 12 2021 194.81 -0.44 -0.23% 195.72 196.35 193.88 3,580,184
Aug 11 2021 195.25 -1.21 -0.62% 196.82 199.28 194.525 4,204,299
Aug 10 2021 196.46 -3.94 -1.97% 200.50 200.66 195.335 2,891,017
Aug 09 2021 200.40 -0.27 -0.13% 200.53 201.54 198.63 2,314,336
Aug 06 2021 200.67 -2.32 -1.14% 202.99 204.00 200.53 1,541,801
Aug 05 2021 202.99 3.40 1.7% 200.255 203.13 199.73 1,974,992
Aug 04 2021 199.59 -0.46 -0.23% 200.00 202.00 199.11 2,611,839
Aug 03 2021 200.05 1.73 0.87% 198.59 200.71 198.03 2,059,801
Aug 02 2021 198.32 -3.26 -1.62% 200.56 201.27 197.45 2,808,902
Jul 30 2021 201.58 1.20 0.6% 202.98 203.46 197.31 2,133,001
Jul 29 2021 200.38 -1.86 -0.92% 203.18 203.18 198.83 1,393,319
Jul 28 2021 202.24 -0.61 -0.3% 202.85 204.88 201.05 1,202,488
Jul 27 2021 202.85 3.92 1.97% 199.85 203.10 198.66 1,821,771
Jul 26 2021 198.93 -1.57 -0.78% 199.72 202.41 198.26 4,010,682
Jul 23 2021 200.50 4.48 2.29% 195.84 203.52 195.50 2,887,350
Jul 22 2021 196.02 -0.25 -0.13% 195.40 196.57 195.00 1,295,147
Jul 21 2021 196.27 -0.28 -0.14% 196.97 197.21 194.45 1,392,263
Jul 20 2021 196.55 -2.69 -1.35% 195.00 196.99 193.88 3,487,625
Jul 19 2021 199.24 -3.04 -1.5% 202.25 204.26 198.33 1,895,225
Jul 16 2021 202.28 2.19 1.09% 200.60 204.46 199.26 3,066,513
Jul 15 2021 200.09 2.20 1.11% 196.79 200.16 195.85 2,450,828
Jul 14 2021 197.89 -0.44 -0.22% 197.51 199.02 195.75 1,654,976
Jul 13 2021 198.33 -0.01 -0.01% 198.16 200.44 197.36 1,685,706
Jul 12 2021 198.34 0.18 0.09% 198.00 198.46 197.20 2,074,834
Jul 09 2021 198.16 0.42 0.21% 197.55 198.71 196.43 948,269
Jul 08 2021 197.74 -1.25 -0.63% 197.29 198.99 196.30 1,806,732
Jul 07 2021 198.99 -1.06 -0.53% 199.79 200.44 197.21 2,308,032
Jul 06 2021 200.05 -0.49 -0.24% 200.38 201.90 199.97 1,944,721
Jul 05 2021 200.54 0.00 +0.00% 203.19 203.24 200.31 0
Jul 02 2021 200.54 -1.67 -0.83% 203.19 203.24 200.31 1,402,293
Jul 01 2021 202.21 0.58 0.29% 201.26 202.43 199.86 2,551,763
Jun 30 2021 201.63 4.85 2.46% 196.85 202.22 196.21 2,572,275
Jun 29 2021 196.78 -1.04 -0.53% 197.34 198.80 196.565 2,645,697
Jun 28 2021 197.82 3.48 1.79% 197.10 198.73 194.42 2,803,848


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.