Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
351.58-2.70 (-0.76%)
As of 01:56PM EDT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023351.76355.25348.41351.58351.58455,421
21 Sept 2023351.11355.95350.25354.28354.281,061,100
20 Sept 2023358.59358.59352.18352.31352.31903,900
19 Sept 2023351.00358.51350.50358.26358.26800,700
18 Sept 2023349.75352.83347.21352.00352.00628,300
15 Sept 2023351.26352.75348.07348.90348.901,741,600
14 Sept 2023347.49351.21346.56349.42349.42775,200
13 Sept 2023345.53349.51345.53346.84346.84739,500
12 Sept 2023348.27348.99345.36346.55346.55642,400
11 Sept 2023343.42348.85343.05347.22347.22725,700
08 Sept 2023344.30347.35342.06343.05343.051,275,300
07 Sept 2023345.78348.56343.74343.96343.961,452,600
06 Sept 2023347.82347.98340.83344.32344.321,148,700
05 Sept 2023352.66353.42347.50348.26348.26771,100
01 Sept 2023352.31352.74350.18351.10351.10764,200
31 Aug 2023349.85350.66346.57348.34348.341,025,900
30 Aug 2023353.17354.60349.89350.76350.76640,500
29 Aug 2023350.46353.18349.11351.26351.26882,600
28 Aug 2023352.41353.17350.00351.60351.60552,500
25 Aug 2023347.94350.87345.36350.06350.06697,900
24 Aug 2023351.29352.77346.56346.77346.77704,400
23 Aug 2023354.00355.90350.21350.60350.60507,000
22 Aug 2023349.91352.63348.24350.40350.40613,800
21 Aug 2023344.77351.23344.44350.74350.741,049,800
18 Aug 2023343.40347.44342.42344.82344.82803,300
17 Aug 2023344.21345.63342.28343.87343.87889,900
16 Aug 2023348.76350.42342.64343.41343.41649,400
15 Aug 2023349.37351.83348.02349.78349.78516,900
14 Aug 2023348.77351.93348.00349.37349.37557,800
11 Aug 2023347.38350.52346.82349.86349.86726,000
10 Aug 2023345.79350.71345.36347.38347.38632,600
09 Aug 2023345.51347.69342.70345.11345.11740,300
08 Aug 2023347.52349.84343.29344.47344.47788,200
07 Aug 2023342.38346.43340.68345.32345.32985,900
04 Aug 2023347.74348.94340.20340.48340.481,248,200
03 Aug 2023355.00356.84347.08347.74347.741,177,100
02 Aug 2023350.00360.98344.24358.40358.402,182,900
01 Aug 2023351.42352.47345.69347.74347.741,421,700
31 July 2023353.42353.60350.36352.34352.34902,500
28 July 2023350.32355.13348.89354.05354.05728,100
27 July 2023352.38352.90348.67349.64349.64895,500
26 July 2023356.26356.26349.54351.91351.911,233,300
25 July 2023355.00358.47352.52358.06358.061,359,900
24 July 2023361.82362.86355.71357.05357.051,170,300
21 July 2023364.93367.00361.42362.46362.464,433,200
20 July 2023360.70365.56360.27361.82361.821,128,100
19 July 2023360.00365.53358.45358.57358.571,000,200
18 July 2023356.32359.33353.49358.98358.98935,500
17 July 2023351.74359.34351.63357.98357.981,244,300
14 July 2023348.84353.40348.18352.74352.74961,300
13 July 2023347.53349.97346.09349.02349.02756,400
12 July 2023342.78347.63341.91346.06346.06795,800
11 July 2023342.63344.79340.02341.74341.74940,000
10 July 2023339.02346.69339.02344.46344.461,008,900
07 July 2023345.66345.66335.82338.18338.181,268,500
06 July 2023347.00347.92344.52345.76345.76829,700
05 July 2023347.57349.99343.11348.32348.32854,300
03 July 2023348.77348.84343.85347.57347.57688,800
30 June 2023349.86354.94349.57351.91351.911,453,300
29 June 2023349.91352.77347.70348.18348.181,050,800
28 June 2023348.00351.94345.03350.78350.781,045,200
27 June 2023348.05350.08342.63347.12347.121,258,100
26 June 2023351.00351.93341.90347.45347.451,464,400
23 June 2023346.77347.88342.45347.00347.001,370,000
22 June 2023344.08348.59342.03348.16348.161,265,600
21 June 2023343.58345.84341.25343.28343.281,239,600
20 June 2023350.39350.39342.30342.69342.691,352,300
16 June 2023350.00352.19347.01347.89347.892,614,500
15 June 2023344.20349.79341.19349.08349.081,230,800
14 June 2023342.63342.63338.20340.96340.96835,900
13 June 2023340.87344.40339.21342.10342.10986,300
12 June 2023335.91341.08331.87340.60340.601,417,100
09 June 2023333.52335.00328.61334.11334.111,066,200
08 June 2023324.00334.08323.02332.58332.581,446,800
07 June 2023329.13332.00324.04324.65324.651,139,600
06 June 2023337.98337.98328.85330.41330.411,089,100
05 June 2023334.00335.24332.00334.42334.421,044,500
02 June 2023323.00334.53322.25333.78333.781,572,700
01 June 2023324.47324.58320.01323.62323.621,342,900
31 May 2023327.13328.65321.70323.57323.575,592,300
30 May 2023329.82330.07321.62325.30325.301,888,200
26 May 2023328.99331.78325.82329.99329.991,850,500
25 May 2023330.92333.99327.59332.63332.631,368,300
24 May 2023335.77336.57331.05333.85333.851,154,100
23 May 2023340.50340.50332.08333.51333.511,381,500
22 May 2023344.06346.00337.95339.97339.97961,700
19 May 2023341.37345.64338.09341.70341.70942,700
18 May 2023341.10341.10336.35339.46339.461,139,300
17 May 2023343.90345.46334.27341.20341.201,073,800
16 May 2023347.50347.93342.06345.15345.15827,900
15 May 2023348.00351.74347.03348.65348.65691,000
12 May 2023350.42351.98345.80347.41347.41509,200
11 May 2023350.57351.60347.35350.40350.40787,600
10 May 2023348.00352.47346.17350.04350.041,199,200
09 May 2023343.29346.49342.66344.83344.83871,000
08 May 2023347.62347.93340.79344.09344.09707,900
05 May 2023346.89350.54345.01348.09348.091,119,400
04 May 2023347.97349.13345.01346.59346.59927,800
03 May 2023349.28352.23342.34346.36346.361,226,400
02 May 2023345.00354.46344.39346.03346.032,002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...