New Zealand markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
287.32+5.53 (+1.96%)
At close: 04:00PM EDT
285.55 -1.77 (-0.62%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022280.17287.86279.42287.32287.321,459,400
30 Jun 2022277.05284.62276.76281.79281.791,872,800
29 Jun 2022275.83282.29275.83280.35280.351,430,100
28 Jun 2022288.45289.41275.97276.17276.171,926,400
27 Jun 2022289.81291.14286.71287.32287.321,976,600
24 Jun 2022286.26293.17280.28292.55292.554,269,000
23 Jun 2022275.00284.51274.20283.50283.502,746,000
22 Jun 2022266.96276.00266.44272.31272.311,403,200
21 Jun 2022266.22271.93265.98270.17270.171,333,800
17 Jun 2022251.07264.90251.00263.09263.093,443,700
16 Jun 2022248.49251.45245.32250.96250.961,296,000
15 Jun 2022250.80256.22248.27253.51253.51963,000
14 Jun 2022246.33249.44243.17249.08249.081,208,800
13 Jun 2022250.81250.89244.13245.39245.391,583,600
10 Jun 2022256.51258.00252.87254.88254.881,375,600
09 Jun 2022273.17273.17259.65259.70259.701,954,400
08 Jun 2022272.20279.13271.50274.54274.541,770,200
07 Jun 2022267.22272.91265.63271.86271.86962,800
06 Jun 2022271.44272.02266.61268.00268.00907,100
03 Jun 2022268.62272.46266.29269.44269.441,134,000
02 Jun 2022268.58270.96260.66270.05270.051,234,700
01 Jun 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
24 Mar 2022249.31253.51249.31251.70251.701,040,400
23 Mar 2022251.29252.08247.94248.13248.131,241,600
22 Mar 2022249.13252.19248.50251.88251.881,052,600
21 Mar 2022248.03252.19246.73250.26250.261,790,100
18 Mar 2022250.13250.13246.22249.08249.082,225,300
17 Mar 2022248.20251.33247.37250.00250.001,418,700
16 Mar 2022246.36248.80243.01248.52248.521,181,900
15 Mar 2022243.93247.47243.52246.99246.991,600,800
14 Mar 2022239.72242.45238.66241.68241.681,414,900
11 Mar 2022242.60247.49236.13236.48236.481,374,000
10 Mar 2022235.16242.91234.54241.93241.931,080,100
09 Mar 2022240.51240.74236.35239.24239.241,378,900
08 Mar 2022233.09242.90232.97238.71238.711,460,200
07 Mar 2022237.46242.50235.05235.54235.541,548,000
04 Mar 2022233.40243.18233.04238.66238.662,032,800
03 Mar 2022234.93238.53234.74235.69235.691,140,600
02 Mar 2022230.18235.50229.40234.11234.111,029,100
01 Mar 2022229.19232.52228.50230.69230.691,253,800
28 Feb 2022227.99230.13226.18230.02230.022,035,700
25 Feb 2022229.46233.16228.04230.30230.301,428,100
24 Feb 2022227.70230.43225.28230.25230.251,475,200
23 Feb 2022231.70233.53229.20230.69230.691,817,100
22 Feb 2022229.21233.03229.21230.21230.211,692,000
18 Feb 2022233.00233.89228.55229.61229.611,271,200
17 Feb 2022233.85234.95230.06232.77232.771,665,300
16 Feb 2022233.46236.89231.56235.77235.771,402,200
15 Feb 2022231.88233.87231.29233.41233.411,583,900
14 Feb 2022233.75234.00229.26231.23231.231,578,100
11 Feb 2022236.55237.34233.17233.89233.891,524,400
10 Feb 2022238.39241.01234.46235.89235.891,809,500
09 Feb 2022242.52245.61241.51244.24244.241,069,900
08 Feb 2022242.36243.00239.23240.94240.941,135,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...