Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.84-0.23 (-0.10%)
At close: 04:00PM EST
233.70 +2.86 (+1.24%)
Pre-market: 08:05AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022231.40232.66230.41230.84230.841,648,900
18 Jan 2022231.43232.49228.74231.07231.072,016,400
14 Jan 2022227.00234.58226.59234.06234.062,178,100
13 Jan 2022225.23228.12225.17226.58226.581,750,400
12 Jan 2022225.09227.19223.68226.14226.141,225,000
11 Jan 2022224.20226.91222.14226.15226.151,458,900
10 Jan 2022222.91225.87219.10223.96223.961,844,500
07 Jan 2022220.78223.98220.00221.85221.851,277,400
06 Jan 2022221.82223.99221.01221.65221.651,592,900
05 Jan 2022222.20224.89220.69221.42221.421,685,700
04 Jan 2022220.73222.70219.11221.86221.861,384,900
03 Jan 2022218.38222.59214.66222.53222.531,382,100
31 Dec 2021222.63223.50219.04219.60219.601,142,000
30 Dec 2021222.80224.49222.16222.45222.45961,500
29 Dec 2021221.93223.95221.22223.32223.32726,200
28 Dec 2021222.42223.13220.24221.93221.931,066,900
27 Dec 2021223.34224.20220.52222.34222.342,073,400
23 Dec 2021222.77224.40221.45223.45223.451,210,100
22 Dec 2021218.60223.10218.27222.77222.771,436,300
21 Dec 2021216.25218.81215.66218.60218.601,860,400
20 Dec 2021215.92216.39213.25215.41215.411,631,600
17 Dec 2021211.53218.32210.35214.54214.544,586,500
16 Dec 2021212.05214.23211.11212.61212.611,964,600
15 Dec 2021209.05211.53206.98211.13211.131,500,200
14 Dec 2021208.28209.99206.90209.24209.241,370,100
13 Dec 2021208.49208.87205.14208.15208.151,677,700
10 Dec 2021206.70208.42204.11208.06208.061,371,300
09 Dec 2021207.96209.00205.85208.41208.411,734,000
08 Dec 2021205.71206.88203.73206.61206.611,296,500
07 Dec 2021205.54205.73203.13205.22205.221,949,300
06 Dec 2021203.73206.88203.04205.06205.061,964,800
03 Dec 2021205.78206.43202.00203.81203.812,870,200
02 Dec 2021201.82208.16201.51204.45204.453,378,100
01 Dec 2021195.59205.85194.10205.00205.007,044,400
30 Nov 2021189.50192.62186.26186.94186.943,988,600
29 Nov 2021187.45192.36185.46190.11190.112,802,000
26 Nov 2021187.33189.80182.66183.59183.591,127,400
24 Nov 2021187.26188.33184.71186.24186.243,086,800
23 Nov 2021181.05187.07179.96186.85186.852,159,400
22 Nov 2021182.65183.65180.15181.50181.501,173,700
19 Nov 2021184.82185.22181.02182.88182.881,587,700
18 Nov 2021188.25189.48184.89185.41185.411,594,400
17 Nov 2021188.63198.53187.12188.25188.252,691,200
16 Nov 2021186.45188.87185.58188.33188.331,372,000
15 Nov 2021187.29187.92186.11186.86186.861,003,200
12 Nov 2021187.01187.79186.03187.29187.29940,200
11 Nov 2021188.00188.15185.10185.87185.871,146,200
10 Nov 2021191.01192.61187.51187.91187.911,340,200
09 Nov 2021192.23193.41190.31191.09191.091,727,500
08 Nov 2021192.99194.46190.64192.23192.231,345,700
05 Nov 2021193.76195.23191.48192.85192.852,231,700
04 Nov 2021189.10194.41188.30194.21194.213,469,200
03 Nov 2021187.50190.75184.10189.07189.073,917,500
02 Nov 2021185.66185.66180.71181.40181.402,317,300
01 Nov 2021184.18186.74183.41185.40185.401,172,700
29 Oct 2021181.93185.91180.67184.93184.931,567,900
28 Oct 2021181.19183.83181.01182.00182.001,356,700
27 Oct 2021184.39184.96180.40180.94180.941,217,100
26 Oct 2021185.02186.58183.95184.07184.071,003,400
25 Oct 2021183.52186.14182.51184.99184.99982,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...