Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
396.55-3.68 (-0.92%)
At close: 04:00PM EDT
397.30 +0.75 (+0.19%)
Pre-market: 09:20AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024396.57400.14393.76396.55396.551,200,300
11 Apr 2024404.30404.69398.85400.23400.231,060,200
10 Apr 2024399.89401.00394.81397.58397.581,026,700
09 Apr 2024406.00406.45399.30404.48404.48727,100
08 Apr 2024403.45404.60399.00404.22404.22751,900
05 Apr 2024404.29409.93400.83406.67406.67695,700
04 Apr 2024412.64412.64403.15404.01404.01957,500
03 Apr 2024409.45414.96408.25408.81408.81729,000
02 Apr 2024419.00420.87406.73409.42409.42974,700
01 Apr 2024420.43421.45414.74420.48420.48767,600
28 Mar 2024419.48420.67415.06418.01418.011,092,100
27 Mar 2024420.30420.42412.65417.32417.32905,400
26 Mar 2024417.38419.55414.86418.46418.46952,400
25 Mar 2024415.66418.28414.97416.03416.03732,800
22 Mar 2024417.75417.75412.19415.66415.66821,700
21 Mar 2024415.61419.26414.00415.71415.71895,100
20 Mar 2024414.33414.51409.02412.11412.11796,300
19 Mar 2024412.51415.70411.10415.20415.20859,900
18 Mar 2024410.49415.50409.25411.38411.38926,300
15 Mar 2024410.10411.64406.97407.69407.691,905,400
14 Mar 2024414.01414.98407.08408.77408.771,031,200
13 Mar 2024414.46415.92410.39413.20413.20764,500
12 Mar 2024413.00416.11409.02412.45412.45888,800
11 Mar 2024414.00416.71409.52414.47414.471,263,500
08 Mar 2024412.34416.25410.95413.59413.59814,800
07 Mar 2024415.15418.32410.23410.54410.54923,300
06 Mar 2024414.23418.22410.46411.85411.851,222,300
05 Mar 2024424.87425.49414.04415.44415.441,124,100
04 Mar 2024432.73433.99422.16424.03424.031,121,500
01 Mar 2024423.20433.67422.95432.76432.761,102,200
29 Feb 2024429.18429.18420.24420.74420.741,849,200
28 Feb 2024429.60433.49425.71426.97426.97786,600
27 Feb 2024434.13437.00430.52430.92430.92917,400
26 Feb 2024425.70434.26425.70433.48433.48788,000
23 Feb 2024430.00434.50429.07430.11430.11749,700
22 Feb 2024419.85429.81419.85426.78426.781,091,800
21 Feb 2024421.77424.00414.80419.63419.63916,700
20 Feb 2024420.79425.00416.16420.64420.641,056,500
16 Feb 2024427.04427.04420.97422.20422.201,189,500
15 Feb 2024419.16427.41418.61426.29426.291,474,000
14 Feb 2024418.38420.45414.26417.88417.881,133,100
13 Feb 2024417.36419.42412.77416.04416.041,163,900
12 Feb 2024420.24421.30415.28418.53418.531,368,200
09 Feb 2024425.96425.96419.51422.91422.911,169,500
08 Feb 2024420.28424.48417.14423.06423.061,407,400
07 Feb 2024416.74426.72416.74419.08419.081,989,800
06 Feb 2024428.76430.99410.80416.13416.134,504,000
05 Feb 2024424.99430.93421.90428.89428.891,920,000
02 Feb 2024430.00431.29424.31424.68424.682,181,300
01 Feb 2024434.00435.91431.00433.87433.871,484,600
31 Jan 2024441.57444.07430.12433.38433.382,755,200
30 Jan 2024430.00448.40429.69446.08446.083,329,900
29 Jan 2024431.33436.11429.35435.82435.821,004,100
26 Jan 2024431.03432.19428.14430.17430.17944,500
25 Jan 2024428.06431.35427.06429.96429.961,230,600
24 Jan 2024436.93437.39424.34427.56427.561,670,900
23 Jan 2024440.01441.57436.31439.70439.70779,800
22 Jan 2024437.64443.82437.64440.11440.111,411,400
19 Jan 2024433.52435.19429.68435.02435.022,586,400
18 Jan 2024431.59434.88425.41432.98432.981,339,100
17 Jan 2024437.50439.77432.18433.76433.761,407,700
16 Jan 2024431.78438.03430.46437.49437.491,787,000
12 Jan 2024432.49434.85431.14433.40433.401,183,600
11 Jan 2024422.72431.10422.58430.08430.081,593,100
10 Jan 2024419.89424.55418.53423.76423.761,192,400
09 Jan 2024418.69422.00415.64421.01421.011,106,100
08 Jan 2024416.07419.28412.85419.12419.121,142,200
05 Jan 2024415.01418.52414.42416.50416.501,000,200
04 Jan 2024411.11418.71411.11416.15416.151,547,200
03 Jan 2024412.43414.43408.06410.71410.711,026,500
02 Jan 2024405.00412.26403.43410.91410.911,269,400
29 Dec 2023409.00409.62406.07406.89406.89727,400
28 Dec 2023411.26412.57409.00409.27409.27735,600
27 Dec 2023408.65409.00405.59408.05408.05594,000
26 Dec 2023406.97408.52404.48407.66407.66531,600
22 Dec 2023403.59406.91402.35405.25405.25804,200
21 Dec 2023404.11404.30398.22400.63400.63819,100
20 Dec 2023404.00405.99400.08400.25400.25909,500
19 Dec 2023399.70403.75395.01403.14403.141,595,900
18 Dec 2023411.74413.00400.23404.65404.651,867,300
15 Dec 2023408.16411.60400.51410.68410.684,074,700
14 Dec 2023404.10406.86396.15406.60406.603,124,900
13 Dec 2023373.50406.00372.80405.07405.076,222,500
12 Dec 2023360.00361.80355.66357.73357.73972,400
11 Dec 2023352.58357.52351.44356.29356.291,255,600
08 Dec 2023354.00354.35348.46350.15350.151,394,200
07 Dec 2023353.46355.19349.29353.95353.95865,300
06 Dec 2023355.28356.33351.11353.46353.461,137,600
05 Dec 2023350.06355.16349.63354.15354.151,113,200
04 Dec 2023349.00352.90347.51350.63350.631,469,500
01 Dec 2023355.11356.71350.23351.16351.161,135,000
30 Nov 2023352.79355.37350.19354.81354.811,637,000
29 Nov 2023347.50353.60346.68351.00351.001,497,200
28 Nov 2023350.32353.03346.29347.04347.041,154,100
27 Nov 2023353.95354.45349.16350.19350.191,308,600
24 Nov 2023354.95355.41350.44353.04353.04658,700
22 Nov 2023357.06358.50350.03353.23353.23913,500
21 Nov 2023357.90358.21351.32354.78354.781,227,000
20 Nov 2023349.76357.41349.32356.84356.841,520,500
17 Nov 2023346.26351.62342.64350.50350.502,035,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...