Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.23-3.77 (-1.24%)
At close: 04:00PM EDT
301.61 +2.38 (+0.80%)
Pre-market: 09:01AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022300.04302.82298.79299.23299.23908,200
16 Aug 2022305.00305.91301.97303.00303.001,103,700
15 Aug 2022293.71305.95293.71305.53305.531,814,400
12 Aug 2022292.87295.66292.12294.52294.52990,800
11 Aug 2022295.39297.76289.78292.16292.161,160,000
10 Aug 2022301.20301.80295.11295.77295.771,432,500
09 Aug 2022294.28301.73293.95298.83298.831,599,800
08 Aug 2022288.65296.95288.65293.95293.951,686,900
05 Aug 2022273.11288.70272.10288.03288.032,398,500
04 Aug 2022277.41278.14272.93274.85274.852,034,300
03 Aug 2022276.01279.37271.61275.03275.031,474,300
02 Aug 2022275.82278.25273.00273.86273.861,006,700
01 Aug 2022279.79280.72272.52273.83273.831,455,900
29 July 2022281.80282.41275.65280.41280.411,673,300
28 July 2022287.54288.00276.24280.82280.821,299,200
27 July 2022286.27288.21280.77286.99286.991,210,700
26 July 2022284.14290.73283.70288.22288.221,534,000
25 July 2022282.00283.84278.90283.68283.681,158,500
22 July 2022284.55288.14278.73280.29280.291,197,200
21 July 2022285.79286.96281.06283.11283.111,040,000
20 July 2022288.70290.95283.72285.50285.501,046,000
19 July 2022290.00290.13286.02289.60289.601,362,100
18 July 2022292.87295.77285.27286.06286.061,588,900
15 July 2022286.08293.53284.93292.84292.842,711,700
14 July 2022285.61286.92282.25286.15286.151,034,600
13 July 2022288.98294.60287.88288.73288.731,053,900
12 July 2022293.00293.88282.91290.01290.011,363,300
11 July 2022294.00296.84288.00294.07294.071,481,100
08 July 2022291.36295.74291.03294.29294.291,307,800
07 July 2022289.77294.96287.79294.17294.171,791,000
06 July 2022290.14293.62288.27291.16291.162,082,200
05 July 2022285.92289.95284.50288.98288.981,845,000
01 July 2022280.17287.86279.42287.32287.321,459,700
30 June 2022277.05284.62276.76281.79281.791,872,800
29 June 2022275.83282.29275.83280.35280.351,430,100
28 June 2022288.45289.41275.97276.17276.171,926,400
27 June 2022289.81291.14286.71287.32287.321,976,600
24 June 2022286.26293.17280.28292.55292.554,269,000
23 June 2022275.00284.51274.20283.50283.502,746,000
22 June 2022266.96276.00266.44272.31272.311,403,200
21 June 2022266.22271.93265.98270.17270.171,333,800
17 June 2022251.07264.90251.00263.09263.093,443,700
16 June 2022248.49251.45245.32250.96250.961,296,000
15 June 2022250.80256.22248.27253.51253.51963,000
14 June 2022246.33249.44243.17249.08249.081,208,800
13 June 2022250.81250.89244.13245.39245.391,583,600
10 June 2022256.51258.00252.87254.88254.881,375,600
09 June 2022273.17273.17259.65259.70259.701,954,400
08 June 2022272.20279.13271.50274.54274.541,770,200
07 June 2022267.22272.91265.63271.86271.86962,800
06 June 2022271.44272.02266.61268.00268.00907,100
03 June 2022268.62272.46266.29269.44269.441,134,000
02 June 2022268.58270.96260.66270.05270.051,234,700
01 June 2022275.33275.56266.18269.41269.411,377,600
31 May 2022274.03276.00266.47268.65268.653,878,600
27 May 2022271.15273.86268.93273.73273.731,479,100
26 May 2022270.84274.17268.87269.65269.651,376,600
25 May 2022269.70273.19267.82270.84270.841,880,700
24 May 2022265.51270.98263.78268.48268.481,622,100
23 May 2022260.05270.28259.19268.35268.351,674,000
20 May 2022256.61259.10252.51258.59258.591,552,300
19 May 2022252.55257.15250.38255.45255.451,448,800
18 May 2022260.59262.08251.41252.35252.351,397,000
17 May 2022255.82262.95254.67261.84261.841,566,800
16 May 2022245.85254.71244.61254.17254.171,558,200
13 May 2022241.22247.54240.25246.72246.721,366,600
12 May 2022236.55241.05233.62240.85240.851,475,400
11 May 2022237.85241.75233.01234.96234.961,905,900
10 May 2022239.58244.10237.41240.16240.162,041,500
09 May 2022251.00251.00234.40235.02235.023,148,800
06 May 2022256.32261.68252.69253.93253.932,268,500
05 May 2022271.69273.59264.59266.37266.371,556,900
04 May 2022269.34275.26266.24273.70273.701,353,400
03 May 2022266.55271.25265.58269.11269.111,363,500
02 May 2022264.15266.19254.09261.96261.963,748,700
29 Apr 2022275.00279.71272.63273.22273.222,871,500
28 Apr 2022268.57269.30262.22268.64268.641,620,700
27 Apr 2022267.33269.39264.81267.25267.251,240,000
26 Apr 2022271.07272.23267.39267.69267.691,446,500
25 Apr 2022270.00272.50265.87271.68271.681,688,700
22 Apr 2022280.58281.84270.19270.42270.421,774,300
21 Apr 2022286.00286.80281.45281.71281.711,118,600
20 Apr 2022284.34286.88282.77285.30285.301,115,800
19 Apr 2022282.99284.31279.59282.52282.521,354,100
18 Apr 2022287.67287.86281.75282.99282.991,326,000
14 Apr 2022289.32292.75286.08287.97287.972,520,600
13 Apr 2022281.59291.44281.59290.93290.931,685,900
12 Apr 2022280.95284.77278.99281.15281.151,621,800
11 Apr 2022279.86282.73278.79281.09281.091,951,900
08 Apr 2022274.41281.50273.20280.28280.281,574,500
07 Apr 2022272.39277.66271.80275.83275.831,651,800
06 Apr 2022266.75273.04266.62272.39272.392,300,100
05 Apr 2022267.96275.88267.96269.96269.961,838,000
04 Apr 2022266.84269.30264.69268.64268.641,686,100
01 Apr 2022261.55267.13259.04266.15266.152,120,500
31 Mar 2022260.00263.58256.09260.97260.972,394,900
30 Mar 2022258.81260.10255.98256.52256.521,040,000
29 Mar 2022256.11258.00252.52257.98257.981,644,000
28 Mar 2022253.83258.25252.80255.72255.721,686,900
25 Mar 2022252.00254.15250.49253.95253.951,226,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...