New Zealand markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.52-3.57 (-1.91%)
At close: 4:00PM EDT
183.52 0.00 (0.00%)
After hours: 06:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021186.77187.15182.88183.52183.521,945,200
21 Oct 2021185.54187.20184.34187.09187.091,629,100
20 Oct 2021185.99187.88185.08185.49185.491,623,500
19 Oct 2021182.06185.60181.11185.41185.412,011,200
18 Oct 2021182.50182.70177.71180.80180.802,335,900
15 Oct 2021182.48183.15181.00181.77181.771,409,200
14 Oct 2021182.14184.19181.33181.90181.901,913,400
13 Oct 2021180.22182.50180.22181.34181.341,088,900
12 Oct 2021181.51181.51179.31180.21180.211,425,000
11 Oct 2021179.23181.02178.21179.58179.581,533,000
08 Oct 2021180.27181.02178.58178.94178.941,157,800
07 Oct 2021180.91182.00179.72180.02180.021,287,300
06 Oct 2021177.01182.58176.36180.91180.911,723,000
05 Oct 2021177.50179.40176.92177.01177.011,802,600
04 Oct 2021179.00181.00177.04177.40177.401,647,900
01 Oct 2021180.16181.15178.35180.35180.351,355,800
30 Sep 2021182.48184.21181.37181.39181.391,322,100
29 Sep 2021182.17184.25181.96182.22182.221,100,800
28 Sep 2021182.40183.32180.02181.60181.601,589,100
27 Sep 2021183.20184.05181.45183.41183.411,469,900
24 Sep 2021185.30185.30181.98183.61183.611,159,800
23 Sep 2021184.62186.50184.50185.09185.091,076,300
22 Sep 2021186.12186.44182.60184.27184.271,376,000
21 Sep 2021186.17187.49185.11185.80185.80913,500
20 Sep 2021186.89188.89185.07185.67185.671,874,400
17 Sep 2021186.24188.54184.78188.30188.302,214,200
16 Sep 2021188.85189.54185.44187.10187.101,548,200
15 Sep 2021188.47190.60188.42188.86188.861,599,100
14 Sep 2021190.86191.75188.21188.41188.41960,700
13 Sep 2021190.07193.25189.61190.72190.72972,700
10 Sep 2021188.17190.15186.15188.57188.571,375,500
09 Sep 2021189.42190.20188.05188.09188.091,449,900
08 Sep 2021191.81193.40191.06191.37191.37940,300
07 Sep 2021196.20197.05192.00192.20192.201,714,000
03 Sep 2021198.50199.18196.66198.05198.05985,400
02 Sep 2021198.06199.80196.60199.22199.221,240,100
01 Sep 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 Jul 2021201.54203.46197.31201.58201.582,132,900
29 Jul 2021202.73202.94198.83200.38200.381,397,000
28 Jul 2021202.85204.88201.05202.24202.241,258,500
27 Jul 2021199.85203.10198.66202.85202.851,822,500
26 Jul 2021199.43202.41198.26198.93198.934,010,700
23 Jul 2021196.72203.52195.50200.50200.502,887,400
22 Jul 2021195.40196.57195.00196.02196.021,295,100
21 Jul 2021196.08197.21194.45196.27196.271,382,600
20 Jul 2021195.00196.99193.88196.55196.553,487,800
19 Jul 2021202.16204.26198.33199.24199.241,897,500
16 Jul 2021200.60204.46199.26202.28202.283,066,500
15 Jul 2021196.79200.16195.85200.09200.092,452,800
14 Jul 2021197.51199.02195.75197.89197.891,655,000
13 Jul 2021198.16200.44197.36198.33198.331,685,900
12 Jul 2021198.00198.46197.20198.34198.342,074,900
09 Jul 2021197.55198.71196.43198.16198.16948,300
08 Jul 2021197.40198.99196.30197.74197.741,806,700
07 Jul 2021199.79200.44197.21198.99198.992,308,500
06 Jul 2021201.47201.90199.97200.05200.051,947,300
02 Jul 2021203.19203.24200.31200.54200.541,402,300
01 Jul 2021201.26202.43199.86202.21202.212,551,800
30 Jun 2021196.82202.22196.21201.63201.632,572,900
29 Jun 2021197.34198.80196.57196.78196.782,645,900
28 Jun 2021197.00198.73194.42197.82197.822,803,900
25 Jun 2021192.00194.78191.02194.34194.345,671,600
24 Jun 2021188.60193.28188.29191.94191.942,482,100
23 Jun 2021188.19189.78187.09187.52187.521,930,600
22 Jun 2021188.13188.94185.33188.87188.871,879,500
21 Jun 2021188.11190.85187.48187.70187.702,027,200
18 Jun 2021188.52188.84185.88187.85187.853,517,900
17 Jun 2021187.49189.17185.64188.36188.364,314,200
16 Jun 2021189.57192.55187.20187.49187.492,796,400
15 Jun 2021195.91196.00188.01188.97188.974,608,900
14 Jun 2021195.66196.32192.63194.80194.803,399,200
11 Jun 2021194.04200.05192.88193.02193.0213,725,100
10 Jun 2021213.82217.26211.28216.77216.772,623,200
09 Jun 2021212.00215.47211.55213.56213.561,599,900
08 Jun 2021210.70213.17209.13211.13211.131,917,200
07 Jun 2021210.58211.57208.62209.16209.162,258,900
04 Jun 2021211.68212.98209.39209.93209.931,601,800
03 Jun 2021209.04211.48208.50211.15211.151,447,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...