Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.80+0.39 (+0.13%)
At close: 04:00PM EDT
292.54 -0.26 (-0.09%)
Pre-market: 04:44AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022292.41293.33286.57292.80292.801,340,800
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 2022288.39291.94286.01289.71289.712,484,100
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
02 Sept 2022290.23292.00279.50281.04281.041,120,900
01 Sept 2022281.65290.50281.54290.20290.201,106,600
31 Aug 2022281.86286.71281.12281.76281.761,442,200
30 Aug 2022281.50282.96278.97281.36281.36849,600
29 Aug 2022278.75284.62277.20281.60281.601,080,700
26 Aug 2022292.17294.15281.31281.68281.681,263,800
25 Aug 2022293.00293.00288.24291.22291.22590,600
24 Aug 2022287.35291.96285.03291.03291.03910,000
23 Aug 2022292.19295.00282.67286.25286.251,407,200
22 Aug 2022299.73302.21293.48293.84293.841,126,200
19 Aug 2022293.23300.26292.11299.04299.041,091,600
18 Aug 2022299.89299.89291.45294.29294.29956,000
17 Aug 2022300.04302.82298.79299.23299.23908,600
16 Aug 2022305.00305.91301.97303.00303.001,103,700
15 Aug 2022293.71305.95293.71305.53305.531,814,400
12 Aug 2022292.87295.66292.12294.52294.52990,800
11 Aug 2022295.39297.76289.78292.16292.161,160,000
10 Aug 2022301.20301.80295.11295.77295.771,432,500
09 Aug 2022294.28301.73293.95298.83298.831,599,800
08 Aug 2022288.65296.95288.65293.95293.951,686,900
05 Aug 2022273.11288.70272.10288.03288.032,398,800
04 Aug 2022277.41278.14272.93274.85274.852,034,300
03 Aug 2022276.01279.37271.61275.03275.031,474,300
02 Aug 2022275.82278.25273.00273.86273.861,006,700
01 Aug 2022279.79280.72272.52273.83273.831,455,900
29 Jul 2022281.80282.41275.65280.41280.411,673,300
28 Jul 2022287.54288.00276.24280.82280.821,299,200
27 Jul 2022286.27288.21280.77286.99286.991,210,700
26 Jul 2022284.14290.73283.70288.22288.221,534,000
25 Jul 2022282.00283.84278.90283.68283.681,158,500
22 Jul 2022284.55288.14278.73280.29280.291,197,200
21 Jul 2022285.79286.96281.06283.11283.111,040,000
20 Jul 2022288.70290.95283.72285.50285.501,046,000
19 Jul 2022290.00290.13286.02289.60289.601,362,100
18 Jul 2022292.87295.77285.27286.06286.061,588,900
15 Jul 2022286.08293.53284.93292.84292.842,711,700
14 Jul 2022285.61286.92282.25286.15286.151,034,600
13 Jul 2022288.98294.60287.88288.73288.731,053,900
12 Jul 2022293.00293.88282.91290.01290.011,363,300
11 Jul 2022294.00296.84288.00294.07294.071,481,100
08 Jul 2022291.36295.74291.03294.29294.291,307,800
07 Jul 2022289.77294.96287.79294.17294.171,791,000
06 Jul 2022290.14293.62288.27291.16291.162,082,200
05 Jul 2022285.92289.95284.50288.98288.981,845,000
01 Jul 2022280.17287.86279.42287.32287.321,459,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...