Singapore markets open in 6 hours 5 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.45+0.43 (+0.13%)
At close: 04:00PM EST
321.80 +0.35 (+0.11%)
After hours: 06:54PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023321.00323.67319.58321.45321.451,288,600
26 Jan 2023315.75321.11314.60321.02321.021,302,000
25 Jan 2023314.36315.33312.00315.28315.281,315,100
24 Jan 2023311.80313.89309.53313.57313.57932,300
23 Jan 2023309.59312.43308.53311.81311.811,810,700
20 Jan 2023306.31310.46305.49309.84309.841,466,200
19 Jan 2023310.03311.54302.52307.94307.941,551,500
18 Jan 2023311.80312.66307.06309.86309.862,264,900
17 Jan 2023303.49312.35302.62311.98311.982,070,700
13 Jan 2023296.39301.26295.58300.94300.941,448,300
12 Jan 2023290.22296.28288.72296.25296.251,801,100
11 Jan 2023289.87292.89286.89292.25292.251,630,300
10 Jan 2023283.23288.85282.58288.75288.751,038,900
09 Jan 2023290.09291.66282.21283.23283.231,299,200
06 Jan 2023291.81293.65288.62290.21290.21943,400
05 Jan 2023284.33290.17283.90287.89287.891,187,000
04 Jan 2023288.30289.29283.98286.83286.831,137,400
03 Jan 2023288.61289.06283.50286.02286.021,100,400
30 Dec 2022288.67289.32284.40288.78288.781,030,700
29 Dec 2022287.22291.73285.80289.08289.08894,800
28 Dec 2022287.00289.68284.76285.76285.76842,500
27 Dec 2022290.00291.00285.99287.32287.32671,100
23 Dec 2022292.80294.82288.07289.69289.69701,100
22 Dec 2022290.19294.34288.19293.92293.921,189,200
21 Dec 2022292.26294.39289.28290.55290.551,539,400
20 Dec 2022291.80296.00291.30293.23293.231,287,700
19 Dec 2022301.55302.59289.48291.59291.591,658,200
16 Dec 2022305.46307.66302.85304.80304.803,091,400
15 Dec 2022311.23312.40307.14308.40308.401,008,900
14 Dec 2022305.86314.80304.52312.09312.091,402,500
13 Dec 2022317.00317.33306.77307.09307.092,006,200
12 Dec 2022315.22315.41311.14314.19314.191,401,800
09 Dec 2022319.30321.15311.79312.22312.221,007,700
08 Dec 2022317.55324.75316.95321.32321.321,147,900
07 Dec 2022311.81317.71310.65317.58317.58871,200
06 Dec 2022316.44317.28310.04311.81311.811,064,400
05 Dec 2022318.85319.69315.55317.60317.60812,900
02 Dec 2022317.40322.45316.88321.37321.371,094,800
01 Dec 2022318.55321.52315.18320.76320.761,549,100
30 Nov 2022319.52322.74314.03316.40316.406,633,400
29 Nov 2022315.69317.21312.47316.33316.331,380,400
28 Nov 2022313.78320.93313.51315.30315.301,113,500
25 Nov 2022315.17317.03312.01312.98312.98713,700
23 Nov 2022323.48323.61315.28316.16316.161,042,800
22 Nov 2022317.83322.26313.06321.48321.481,461,100
21 Nov 2022315.00318.00313.90316.20316.201,149,300
18 Nov 2022311.63315.54311.13314.63314.631,172,400
17 Nov 2022304.13311.86302.02309.90309.901,048,200
16 Nov 2022306.55308.75304.58305.44305.44874,300
15 Nov 2022308.61309.98300.00305.28305.281,309,100
14 Nov 2022305.11311.57303.87306.03306.031,393,700
11 Nov 2022308.89309.80288.83303.26303.262,182,100
10 Nov 2022315.12316.18302.74311.03311.032,112,600
09 Nov 2022306.50312.15305.60309.34309.341,321,400
08 Nov 2022303.09311.68300.31306.50306.501,356,600
07 Nov 2022305.36308.80298.53303.23303.231,560,100
04 Nov 2022311.63312.60304.04308.82308.821,180,200
03 Nov 2022307.40313.64305.06311.30311.30936,000
02 Nov 2022314.47318.38309.44310.01310.011,492,900
01 Nov 2022312.44316.09309.59314.20314.201,192,500
31 Oct 2022310.35314.09308.41312.00312.001,575,200
28 Oct 2022302.00314.49294.31313.89313.893,260,200
27 Oct 2022310.71311.50287.20287.89287.894,090,200
26 Oct 2022313.04316.48309.42311.18311.181,266,100
25 Oct 2022312.00315.37308.15309.21309.211,759,700
24 Oct 2022302.74312.27302.50310.50310.501,994,000
21 Oct 2022289.69300.14287.96300.00300.001,467,100
20 Oct 2022292.10295.55289.18290.16290.161,000,900
19 Oct 2022298.85299.58289.54292.02292.02928,700
18 Oct 2022300.21303.29296.46300.17300.17983,500
17 Oct 2022297.08298.35294.20297.02297.021,108,300
14 Oct 2022298.07300.94292.71293.21293.211,028,100
13 Oct 2022284.89297.90283.58296.54296.541,124,500
12 Oct 2022295.00295.64289.91290.13290.13928,500
11 Oct 2022294.54300.14292.90295.16295.161,261,200
10 Oct 2022295.45296.58291.50294.54294.54835,000
07 Oct 2022295.91300.05292.73295.23295.231,424,700
06 Oct 2022300.00302.89297.42298.63298.631,132,500
05 Oct 2022300.64304.26296.80302.02302.021,296,700
04 Oct 2022299.85303.04295.87300.64300.641,539,700
03 Oct 2022293.71299.59289.64297.43297.431,795,500
30 Sept 2022292.96294.62289.17289.54289.541,914,300
29 Sept 2022292.41293.33286.57292.80292.801,341,200
28 Sept 2022289.28293.83286.02292.41292.411,656,300
27 Sept 2022279.93289.52278.19284.74284.741,464,700
26 Sept 2022282.70285.33276.57276.78276.781,583,000
23 Sept 2022283.29285.12279.70283.45283.451,353,200
22 Sept 2022278.39288.92277.67286.34286.341,408,200
21 Sept 2022286.94288.31280.24280.40280.401,109,800
20 Sept 2022284.38288.47282.47286.94286.941,130,600
19 Sept 2022284.32287.00279.69285.14285.141,350,300
16 Sept 2022288.39291.94286.01289.71289.712,484,400
15 Sept 2022285.91288.15282.04287.67287.671,028,600
14 Sept 2022282.77287.36279.62284.86284.861,354,300
13 Sept 2022291.20292.95280.02280.67280.671,614,700
12 Sept 2022294.00296.14290.05293.48293.481,706,200
09 Sept 2022288.53292.93286.52292.11292.111,464,100
08 Sept 2022284.77291.29283.30288.99288.991,189,700
07 Sept 2022279.89286.08277.50284.44284.441,053,700
06 Sept 2022281.70284.11278.52279.18279.18989,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...