Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.81-5.79 (-1.82%)
At close: 04:00PM EST
311.41 -0.40 (-0.13%)
After hours: 06:05PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022316.44317.28310.04311.81311.811,064,400
05 Dec 2022318.85319.69315.55317.60317.60812,900
02 Dec 2022317.40322.45316.88321.37321.371,094,800
01 Dec 2022318.55321.52315.18320.76320.761,549,100
30 Nov 2022319.52322.74314.03316.40316.406,633,400
29 Nov 2022315.69317.21312.47316.33316.331,380,400
28 Nov 2022313.78320.93313.51315.30315.301,113,500
25 Nov 2022315.17317.03312.01312.98312.98713,700
23 Nov 2022323.48323.61315.28316.16316.161,042,800
22 Nov 2022317.83322.26313.06321.48321.481,461,100
21 Nov 2022315.00318.00313.90316.20316.201,149,300
18 Nov 2022311.63315.54311.13314.63314.631,172,400
17 Nov 2022304.13311.86302.02309.90309.901,048,200
16 Nov 2022306.55308.75304.58305.44305.44874,300
15 Nov 2022308.61309.98300.00305.28305.281,309,100
14 Nov 2022305.11311.57303.87306.03306.031,393,700
11 Nov 2022308.89309.80288.83303.26303.262,182,100
10 Nov 2022315.12316.18302.74311.03311.032,112,600
09 Nov 2022306.50312.15305.60309.34309.341,321,400
08 Nov 2022303.09311.68300.31306.50306.501,356,600
07 Nov 2022305.36308.80298.53303.23303.231,560,100
04 Nov 2022311.63312.60304.04308.82308.821,180,200
03 Nov 2022307.40313.64305.06311.30311.30936,000
02 Nov 2022314.47318.38309.44310.01310.011,492,900
01 Nov 2022312.44316.09309.59314.20314.201,192,500
31 Oct 2022310.35314.09308.41312.00312.001,575,200
28 Oct 2022302.00314.49294.31313.89313.893,260,200
27 Oct 2022310.71311.50287.20287.89287.894,090,200
26 Oct 2022313.04316.48309.42311.18311.181,266,100
25 Oct 2022312.00315.37308.15309.21309.211,759,700
24 Oct 2022302.74312.27302.50310.50310.501,994,000
21 Oct 2022289.69300.14287.96300.00300.001,467,100
20 Oct 2022292.10295.55289.18290.16290.161,000,900
19 Oct 2022298.85299.58289.54292.02292.02928,700
18 Oct 2022300.21303.29296.46300.17300.17983,500
17 Oct 2022297.08298.35294.20297.02297.021,108,300
14 Oct 2022298.07300.94292.71293.21293.211,028,100
13 Oct 2022284.89297.90283.58296.54296.541,124,500
12 Oct 2022295.00295.64289.91290.13290.13928,500
11 Oct 2022294.54300.14292.90295.16295.161,261,200
10 Oct 2022295.45296.58291.50294.54294.54835,000
07 Oct 2022295.91300.05292.73295.23295.231,424,700
06 Oct 2022300.00302.89297.42298.63298.631,132,500
05 Oct 2022300.64304.26296.80302.02302.021,296,700
04 Oct 2022299.85303.04295.87300.64300.641,539,700
03 Oct 2022293.71299.59289.64297.43297.431,795,500
30 Sept 2022292.96294.62289.17289.54289.541,914,300
29 Sept 2022292.41293.33286.57292.80292.801,341,200
28 Sept 2022289.28293.83286.02292.41292.411,656,300
27 Sept 2022279.93289.52278.19284.74284.741,464,700
26 Sept 2022282.70285.33276.57276.78276.781,583,000
23 Sept 2022283.29285.12279.70283.45283.451,353,200
22 Sept 2022278.39288.92277.67286.34286.341,408,200
21 Sept 2022286.94288.31280.24280.40280.401,109,800
20 Sept 2022284.38288.47282.47286.94286.941,130,600
19 Sept 2022284.32287.00279.69285.14285.141,350,300
16 Sept 2022288.39291.94286.01289.71289.712,484,400
15 Sept 2022285.91288.15282.04287.67287.671,028,600
14 Sept 2022282.77287.36279.62284.86284.861,354,300
13 Sept 2022291.20292.95280.02280.67280.671,614,700
12 Sept 2022294.00296.14290.05293.48293.481,706,200
09 Sept 2022288.53292.93286.52292.11292.111,464,100
08 Sept 2022284.77291.29283.30288.99288.991,189,700
07 Sept 2022279.89286.08277.50284.44284.441,053,700
06 Sept 2022281.70284.11278.52279.18279.18989,300
02 Sept 2022290.23292.00279.50281.04281.041,121,800
01 Sept 2022281.65290.50281.54290.20290.201,106,600
31 Aug 2022281.86286.71281.12281.76281.761,442,200
30 Aug 2022281.50282.96278.97281.36281.36849,600
29 Aug 2022278.75284.62277.20281.60281.601,080,700
26 Aug 2022292.17294.15281.31281.68281.681,263,800
25 Aug 2022293.00293.00288.24291.22291.22590,600
24 Aug 2022287.35291.96285.03291.03291.03910,000
23 Aug 2022292.19295.00282.67286.25286.251,407,200
22 Aug 2022299.73302.21293.48293.84293.841,126,200
19 Aug 2022293.23300.26292.11299.04299.041,091,600
18 Aug 2022299.89299.89291.45294.29294.29956,000
17 Aug 2022300.04302.82298.79299.23299.23908,600
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 2022273.11288.70272.10288.03288.032,398,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...