Australia markets close in 4 hours 28 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.58+1.20 (+0.60%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 2021217.54217.54211.76214.85214.851,772,600
03 May 2021217.27219.69216.70217.95217.951,367,000
30 Apr 2021213.34221.41213.00218.20218.202,592,700
29 Apr 2021213.60213.80210.27211.86211.861,656,000
28 Apr 2021215.68215.72212.81213.48213.481,426,800
27 Apr 2021217.10218.15215.00215.53215.531,223,900
26 Apr 2021217.74218.28214.46216.97216.971,303,400
23 Apr 2021217.07218.81215.77217.90217.901,205,100
22 Apr 2021217.11218.93214.00215.98215.981,777,600
21 Apr 2021220.79221.48217.82219.76219.761,173,400
20 Apr 2021218.84222.00218.15220.16220.161,370,500
19 Apr 2021220.86222.59218.15219.18219.181,510,900
16 Apr 2021222.34222.78219.24219.39219.391,917,500
15 Apr 2021218.52222.35218.00221.10221.101,686,500
14 Apr 2021216.16220.25216.16217.13217.131,564,700
13 Apr 2021214.61218.70214.46215.94215.941,628,700
12 Apr 2021212.68214.45211.21213.60213.601,468,000
09 Apr 2021210.50213.82209.53213.35213.351,533,600
08 Apr 2021214.18216.05209.95210.28210.282,259,400
07 Apr 2021215.71218.47211.70212.72212.721,515,400
06 Apr 2021215.50216.46213.15215.30215.301,926,000
05 Apr 2021214.38215.61213.18215.32215.322,050,000
01 Apr 2021215.89216.02212.30213.04213.042,071,400
31 Mar 2021213.38216.06212.87214.89214.891,523,300
30 Mar 2021214.75215.50212.37212.99212.991,272,500
29 Mar 2021213.93218.46212.21216.71216.711,531,500
26 Mar 2021212.50214.96209.22214.64214.642,848,400
25 Mar 2021213.16213.60209.71212.36212.362,292,300
24 Mar 2021213.61214.51209.41211.54211.541,522,000
23 Mar 2021219.83219.85212.11213.59213.591,620,700
22 Mar 2021215.84220.33215.25218.82218.821,934,300
19 Mar 2021214.44216.93213.28216.11216.112,098,600
18 Mar 2021214.13216.25212.65213.36213.361,620,400
17 Mar 2021217.16217.88214.15217.08217.081,195,500
16 Mar 2021220.63220.63216.72218.99218.991,367,500
15 Mar 2021213.71219.85213.48219.65219.651,577,700
12 Mar 2021214.34214.90211.26214.33214.331,162,600
11 Mar 2021214.71217.68214.31215.15215.151,625,500
10 Mar 2021217.30217.72211.56214.29214.291,938,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...