Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.11+3.33 (+0.78%)
At close: 04:00PM EST
430.00 -0.11 (-0.03%)
After hours: 06:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024430.00434.47429.07430.11430.11746,936
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
16 Nov 2023350.72352.06341.90343.00343.003,094,500
15 Nov 2023369.92370.07348.54349.34349.343,234,900
14 Nov 2023380.82381.59369.33369.95369.951,578,100
13 Nov 2023373.16379.09371.75378.92378.92957,400
10 Nov 2023372.79375.88369.57373.65373.651,315,800
09 Nov 2023377.33377.74367.02368.57368.571,207,100
08 Nov 2023380.78380.78371.77376.96376.961,276,400
07 Nov 2023377.38385.48370.18378.25378.251,930,400
06 Nov 2023379.27387.42379.27385.76385.761,999,000
03 Nov 2023379.64381.00375.85376.20376.201,456,800
02 Nov 2023370.23376.84367.73376.55376.551,138,000
01 Nov 2023364.95370.71363.22369.33369.331,003,500
31 Oct 2023355.92363.10353.13362.11362.11987,700
30 Oct 2023357.15358.97355.58357.45357.45872,400
27 Oct 2023360.61362.31353.76355.28355.28910,700
26 Oct 2023362.03365.66360.02361.28361.28942,100
25 Oct 2023369.21370.00360.91363.04363.04958,000
24 Oct 2023365.93371.02364.58369.38369.38997,300
23 Oct 2023363.25368.15360.47367.66367.661,566,000
20 Oct 2023365.72367.48361.59361.86361.861,389,400
19 Oct 2023367.55369.67361.72364.80364.801,514,700
18 Oct 2023372.43375.65366.68367.55367.551,516,600
17 Oct 2023373.25375.93372.58373.50373.501,674,500
16 Oct 2023372.12374.45371.05374.00374.001,767,600
13 Oct 2023368.57372.78367.18371.00371.001,360,700
12 Oct 2023366.37370.64365.53368.00368.001,303,800
11 Oct 2023361.46365.27359.14365.25365.251,184,600
10 Oct 2023354.46362.40352.63360.57360.57966,600
09 Oct 2023361.22363.48353.62355.20355.201,429,300
06 Oct 2023354.61362.99352.25360.62360.621,147,900
05 Oct 2023353.38355.77351.23355.14355.14670,900
04 Oct 2023346.72353.70345.10352.97352.97895,500
03 Oct 2023345.28347.79341.85345.15345.15784,700
02 Oct 2023346.76348.07342.62347.83347.83750,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...