Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.61-1.48 (-0.80%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021185.30185.30181.98183.61183.611,159,800
23 Sept 2021184.62186.50184.50185.09185.091,076,300
22 Sept 2021186.12186.44182.60184.27184.271,376,000
21 Sept 2021186.17187.49185.11185.80185.80913,500
20 Sept 2021186.89188.89185.07185.67185.671,874,400
17 Sept 2021186.24188.54184.78188.30188.302,214,200
16 Sept 2021188.85189.54185.44187.10187.101,548,200
15 Sept 2021188.47190.60188.42188.86188.861,599,100
14 Sept 2021190.86191.75188.21188.41188.41960,700
13 Sept 2021190.07193.25189.61190.72190.72972,700
10 Sept 2021188.17190.15186.15188.57188.571,375,500
09 Sept 2021189.42190.20188.05188.09188.091,449,900
08 Sept 2021191.81193.40191.06191.37191.37940,300
07 Sept 2021196.20197.05192.00192.20192.201,714,000
03 Sept 2021198.50199.18196.66198.05198.05985,400
02 Sept 2021198.06199.80196.60199.22199.221,240,100
01 Sept 2021200.62202.55196.35197.14197.141,450,700
31 Aug 2021200.21200.35198.15200.29200.291,889,700
30 Aug 2021199.30201.56198.70199.49199.491,119,600
27 Aug 2021198.15202.77195.85199.92199.921,290,000
26 Aug 2021200.94202.74197.91198.25198.251,134,700
25 Aug 2021199.59202.17198.09201.33201.331,192,700
24 Aug 2021198.82200.16196.68199.73199.73880,100
23 Aug 2021197.27200.50196.14198.40198.401,125,800
20 Aug 2021195.60198.61194.30195.85195.85974,700
19 Aug 2021194.30197.92194.30195.04195.041,140,900
18 Aug 2021198.72198.72194.68194.77194.771,120,200
17 Aug 2021189.47198.59188.84198.44198.442,082,200
16 Aug 2021194.67194.95189.61190.97190.973,548,900
13 Aug 2021195.00195.71193.70194.36194.363,231,900
12 Aug 2021195.72196.35193.88194.81194.813,580,200
11 Aug 2021196.82199.28194.53195.25195.254,204,300
10 Aug 2021200.50200.66195.34196.46196.462,891,700
09 Aug 2021201.38201.54198.63200.40200.402,314,400
06 Aug 2021202.99204.00200.53200.67200.671,542,200
05 Aug 2021200.26203.13199.73202.99202.991,975,500
04 Aug 2021200.00202.00199.11199.59199.592,612,200
03 Aug 2021198.59200.71198.03200.05200.052,060,100
02 Aug 2021200.65201.27197.45198.32198.322,809,600
30 July 2021201.54203.46197.31201.58201.582,132,900
29 July 2021202.73202.94198.83200.38200.381,397,000
28 July 2021202.85204.88201.05202.24202.241,258,500
27 July 2021199.85203.10198.66202.85202.851,822,500
26 July 2021199.43202.41198.26198.93198.934,010,700
23 July 2021196.72203.52195.50200.50200.502,887,400
22 July 2021195.40196.57195.00196.02196.021,295,100
21 July 2021196.08197.21194.45196.27196.271,382,600
20 July 2021195.00196.99193.88196.55196.553,487,800
19 July 2021202.16204.26198.33199.24199.241,897,500
16 July 2021200.60204.46199.26202.28202.283,066,500
15 July 2021196.79200.16195.85200.09200.092,452,800
14 July 2021197.51199.02195.75197.89197.891,655,000
13 July 2021198.16200.44197.36198.33198.331,685,900
12 July 2021198.00198.46197.20198.34198.342,074,900
09 July 2021197.55198.71196.43198.16198.16948,300
08 July 2021197.40198.99196.30197.74197.741,806,700
07 July 2021199.79200.44197.21198.99198.992,308,500
06 July 2021201.47201.90199.97200.05200.051,947,300
02 July 2021203.19203.24200.31200.54200.541,402,300
01 July 2021201.26202.43199.86202.21202.212,551,800
30 June 2021196.82202.22196.21201.63201.632,572,900
29 June 2021197.34198.80196.57196.78196.782,645,900
28 June 2021197.00198.73194.42197.82197.822,803,900
25 June 2021192.00194.78191.02194.34194.345,671,600
24 June 2021188.60193.28188.29191.94191.942,482,100
23 June 2021188.19189.78187.09187.52187.521,930,600
22 June 2021188.13188.94185.33188.87188.871,879,500
21 June 2021188.11190.85187.48187.70187.702,027,200
18 June 2021188.52188.84185.88187.85187.853,517,900
17 June 2021187.49189.17185.64188.36188.364,314,200
16 June 2021189.57192.55187.20187.49187.492,796,400
15 June 2021195.91196.00188.01188.97188.974,608,900
14 June 2021195.66196.32192.63194.80194.803,399,200
11 June 2021194.04200.05192.88193.02193.0213,725,100
10 June 2021213.82217.26211.28216.77216.772,623,200
09 June 2021212.00215.47211.55213.56213.561,599,900
08 June 2021210.70213.17209.13211.13211.131,917,200
07 June 2021210.58211.57208.62209.16209.162,258,900
04 June 2021211.68212.98209.39209.93209.931,601,800
03 June 2021209.04211.48208.50211.15211.151,447,600
02 June 2021210.00212.21208.45210.38210.381,559,000
01 June 2021209.49210.20207.20209.67209.671,808,700
28 May 2021208.78211.78208.30208.63208.631,724,900
27 May 2021207.04207.44204.62207.31207.312,194,900
26 May 2021209.63209.63206.14206.80206.801,485,000
25 May 2021211.41212.06207.48208.76208.761,707,200
24 May 2021215.02215.70210.99211.22211.221,505,300
21 May 2021217.29218.42213.00213.43213.431,618,800
20 May 2021213.93218.97213.40216.61216.611,417,500
19 May 2021213.20214.18211.00214.05214.051,117,400
18 May 2021216.90218.06214.38214.65214.651,336,900
17 May 2021215.62217.65214.80216.35216.35933,000
14 May 2021215.10218.18213.29217.09217.091,428,200
13 May 2021212.69215.02212.33214.35214.351,077,100
12 May 2021212.06215.67211.74212.68212.681,198,000
11 May 2021211.80214.02211.39213.00213.001,330,200
10 May 2021215.63216.28212.75212.90212.901,269,700
07 May 2021214.36216.77213.81215.01215.011,232,000
06 May 2021212.25213.58211.06213.16213.161,184,100
05 May 2021214.85215.84213.24213.87213.871,254,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...