Vertex Pharmac Dl 01 (VX1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -0.572057205721 | 454.5 | 457 | 439.05 | 535 | 449.14364248 | DE |
| 4 | 9.2 | 2.0781567653 | 442.7 | 457 | 431 | 511 | 445.57297866 | DE |
| 12 | 81.65 | 22.0526671168 | 370.25 | 457 | 366.55 | 455 | 427.56983 | DE |
| 26 | 55.9 | 14.1161616162 | 396 | 457 | 355 | 568 | 402.49511801 | DE |
| 52 | 131.2 | 40.9105082632 | 320.7 | 457 | 310 | 548 | 376.59890087 | DE |
| 156 | 281.18 | 164.702436739 | 170.72 | 457 | 151.34 | 318 | 315.65318174 | DE |
| 260 | 273.9 | 153.876404494 | 178 | 457 | 151.34 | 374 | 256.96314791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 449.7 | 3.05 | 0.68 | 447.4 | 454.5 | 446.65 | 534 |
| 1721334360 | 446.65 | -0.55 | -0.12 | 447.55 | 449.9 | 445.4 | 690 |
| 1721248020 | 447.2 | -1.3 | -0.29 | 449.25 | 449.25 | 439.05 | 532 |
| 1721161560 | 448.5 | -4.6 | -1.02 | 450 | 457 | 448.5 | 530 |
| 1721075160 | 453.1 | 2.4 | 0.53 | 452.4 | 454 | 449 | 692 |
| 1720815960 | 450.7 | -2.05 | -0.45 | 454.5 | 455.35 | 448.5 | 230 |
| 1720729560 | 452.75 | -0.8 | -0.18 | 452.95 | 455.85 | 449.5 | 965 |
| 1720643220 | 453.55 | 4.55 | 1.01 | 451.7 | 453.55 | 448.15 | 278 |
| 1720556760 | 449 | 2.9 | 0.65 | 445.95 | 454.9 | 444.5 | 1248 |
| 1720470360 | 446.1 | 6.75 | 1.54 | 438 | 446.1 | 436 | 838 |
| 1720211220 | 439.35 | 3.75 | 0.86 | 437.4 | 439.35 | 431 | 324 |
| 1720124820 | 435.6 | 0.4 | 0.09 | 435.3 | 437.75 | 434.55 | 248 |
| 1720038420 | 435.2 | -6.65 | -1.51 | 441.75 | 442.05 | 431.05 | 388 |
| 1719952020 | 441.85 | 3.05 | 0.70 | 437.65 | 446 | 435.5 | 740 |
| 1719865620 | 438.8 | 0.45 | 0.10 | 433.8 | 444.5 | 433.8 | 581 |
| 1719606420 | 438.35 | -3.85 | -0.87 | 441.05 | 444.15 | 438.35 | 177 |
| 1719520020 | 442.2 | -1.45 | -0.33 | 443.65 | 446 | 440.05 | 311 |
| 1719433620 | 443.65 | 2.35 | 0.53 | 443.75 | 449 | 442.05 | 258 |
| 1719347160 | 441.3 | -3.3 | -0.74 | 443.95 | 450.3 | 440.35 | 656 |
| 1719260820 | 444.6 | 6.55 | 1.50 | 437.05 | 444.6 | 435.85 | 215 |
| 1719001620 | 438.05 | -2.65 | -0.60 | 442.7 | 445.7 | 436.1 | 315 |
| 1718915160 | 440.7 | 7.15 | 1.65 | 433.7 | 440.7 | 428 | 896 |
| 1718828820 | 433.55 | -1.65 | -0.38 | 434.95 | 434.95 | 432.25 | 311 |
| 1718742360 | 435.2 | -7 | -1.58 | 442 | 443.25 | 435.1 | 659 |
| 1718656020 | 442.2 | -7.95 | -1.77 | 449.15 | 452.35 | 442.2 | 627 |
| 1718396820 | 450.15 | 4.5 | 1.01 | 447.8 | 451.3 | 444.3 | 474 |
| 1718310420 | 445.65 | 6.35 | 1.45 | 442.65 | 446.95 | 437.05 | 333 |
| 1718224020 | 439.3 | -10.5 | -2.33 | 449.95 | 451.4 | 439.3 | 606 |
| 1718137620 | 449.8 | -0.2 | -0.04 | 449.55 | 449.8 | 446.8 | 150 |
| 1718051220 | 450 | 2.3 | 0.51 | 449.95 | 452 | 446.3 | 471 |
| 1717792020 | 447.7 | 3.25 | 0.73 | 443.7 | 449.95 | 443.7 | 349 |
| 1717705620 | 444.45 | 0 | 0.00 | 444.65 | 445.5 | 441.4 | 441 |
| 1717619220 | 444.45 | 7.3 | 1.67 | 438.3 | 445.15 | 436.05 | 422 |
| 1717532820 | 437.15 | 5.65 | 1.31 | 431.8 | 437.15 | 429.6 | 507 |
| 1717446420 | 431.5 | 11.7 | 2.79 | 425 | 432.2 | 419.25 | 875 |
| 1717187220 | 419.8 | 11.8 | 2.89 | 410.35 | 419.8 | 405.6 | 459 |
| 1717100820 | 408 | -0.9 | -0.22 | 404.95 | 408 | 403 | 285 |
| 1717014420 | 408.9 | -3.2 | -0.78 | 411.3 | 413.5 | 408.9 | 636 |
| 1716928020 | 412.1 | -12.9 | -3.04 | 426 | 427 | 410.05 | 499 |
| 1716841560 | 425 | 4.3 | 1.02 | 416.05 | 425 | 416.05 | 622 |
| 1716582420 | 420.7 | 4.3 | 1.03 | 417 | 421 | 416.9 | 546 |
| 1716496020 | 416.4 | 2.95 | 0.71 | 411 | 418.25 | 410.05 | 331 |
| 1716409620 | 413.45 | 7.55 | 1.86 | 409.8 | 413.85 | 407.15 | 236 |
| 1716323160 | 405.9 | -5.8 | -1.41 | 409.4 | 410.7 | 403.25 | 555 |
| 1716236760 | 411.7 | 2.45 | 0.60 | 409.9 | 412.15 | 409.35 | 346 |
| 1715977620 | 409.25 | 4.25 | 1.05 | 406.05 | 412.65 | 405.05 | 549 |
| 1715891220 | 405 | 3 | 0.75 | 402.1 | 405 | 393.15 | 384 |
| 1715804820 | 402 | 6.8 | 1.72 | 396.25 | 402 | 395 | 256 |
| 1715718420 | 395.2 | -3 | -0.75 | 399 | 399.3 | 390.9 | 144 |
| 1715631960 | 398.2 | 5.9 | 1.50 | 393.7 | 398.2 | 391.65 | 129 |
| 1715372820 | 392.3 | 5.55 | 1.44 | 390 | 392.3 | 388 | 377 |
| 1715286420 | 386.75 | -8.25 | -2.09 | 391.9 | 391.9 | 386 | 264 |
| 1715200020 | 395 | 14.3 | 3.76 | 382.5 | 395.3 | 381.5 | 758 |
| 1715113620 | 380.7 | 5.9 | 1.57 | 377.2 | 383.8 | 366.55 | 613 |
| 1715027220 | 374.8 | 1.25 | 0.33 | 373.05 | 376.15 | 372.1 | 384 |
| 1714768020 | 373.55 | -0.3 | -0.08 | 372.6 | 374.15 | 369.8 | 330 |
| 1714681560 | 373.85 | 6.6 | 1.80 | 370 | 377.9 | 370 | 465 |
| 1714508820 | 367.25 | -2.3 | -0.62 | 369.35 | 370.3 | 366.7 | 297 |
| 1714422420 | 369.55 | -2 | -0.54 | 374 | 374 | 369.55 | 186 |
| 1714163220 | 371.55 | -0.75 | -0.20 | 370.25 | 373.55 | 366.75 | 179 |
| 1714076820 | 372.3 | -2.8 | -0.75 | 374.4 | 374.9 | 367.6 | 230 |
| 1713990420 | 375.1 | -3.35 | -0.89 | 381.3 | 381.3 | 373.7 | 508 |
| 1713903960 | 378.45 | -0.3 | -0.08 | 375.45 | 380.8 | 372.5 | 448 |
| 1713817560 | 378.75 | 8.85 | 2.39 | 370.5 | 380.7 | 370.05 | 454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
