VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017155.32155.35150.68151.06151.061,313,768
Oct 20, 2017154.97155.85152.60154.63154.631,320,400
Oct 19, 2017154.57155.79152.42154.60154.601,308,800
Oct 18, 2017155.29158.04154.02154.76154.761,050,400
Oct 17, 2017154.55156.00154.02155.05155.05795,400
Oct 16, 2017153.11157.78153.10154.70154.702,328,400
Oct 13, 2017155.00155.49152.68152.91152.91930,100
Oct 12, 2017152.93154.85152.84153.98153.981,535,000
Oct 11, 2017153.85154.64151.65154.02154.021,757,600
Oct 10, 2017155.19156.23153.50154.52154.521,055,500
Oct 09, 2017155.85157.29154.46155.55155.551,141,900
Oct 06, 2017152.43156.46152.31155.10155.101,551,100
Oct 05, 2017153.09153.57150.96152.30152.301,273,700
Oct 04, 2017152.26153.82151.36152.51152.51970,200
Oct 03, 2017152.21152.99150.18152.51152.51995,000
Oct 02, 2017151.23153.17150.10152.23152.232,057,700
Sep 29, 2017151.21152.34149.18152.04152.041,500,200
Sep 28, 2017148.60150.99147.60149.62149.622,111,100
Sep 27, 2017148.86150.98147.30149.07149.072,112,300
Sep 26, 2017149.85150.82148.00148.46148.461,762,000
Sep 25, 2017151.19152.79148.77149.10149.101,741,200
Sep 22, 2017151.54152.07148.58151.26151.261,269,900
Sep 21, 2017153.22153.29151.69152.06152.06808,200
Sep 20, 2017153.29155.14151.51152.72152.721,931,400
Sep 19, 2017153.27154.10151.60153.00153.001,428,300
Sep 18, 2017153.59155.11151.79153.20153.201,386,900
Sep 15, 2017153.86155.95152.64153.61153.613,112,900
Sep 14, 2017156.05156.56152.88153.38153.381,461,700
Sep 13, 2017156.79157.95155.70156.80156.80995,100
Sep 12, 2017156.65157.79155.40156.82156.82800,600
Sep 11, 2017161.05161.46155.33157.81157.811,519,900
Sep 08, 2017159.61161.44157.38158.83158.831,064,700
Sep 07, 2017157.08159.68155.52159.41159.411,236,000
Sep 06, 2017159.50160.80156.91157.08157.081,328,400
Sep 05, 2017161.37162.07157.00159.07159.071,327,000
Sep 01, 2017160.76163.64158.85162.24162.241,708,700
Aug 31, 2017156.57160.85154.03160.54160.543,329,500
Aug 30, 2017152.52158.09152.52156.29156.291,246,900
Aug 29, 2017151.86154.16151.77152.89152.89888,400
Aug 28, 2017154.64154.91151.05153.40153.401,187,900
Aug 25, 2017156.88156.93152.25153.27153.27943,400
Aug 24, 2017153.60156.63151.10156.08156.081,148,700
Aug 23, 2017154.46154.90152.05153.25153.25989,400
Aug 22, 2017149.19155.92149.19155.48155.481,659,700
Aug 21, 2017148.00150.26147.42149.01149.011,090,100
Aug 18, 2017147.65150.11147.18148.13148.13887,000
Aug 17, 2017150.93152.41148.52148.54148.541,019,200
Aug 16, 2017152.79153.26150.31151.37151.37913,400
Aug 15, 2017154.45155.28152.55152.72152.72734,900
Aug 14, 2017154.52155.87153.54154.49154.491,081,800
Aug 11, 2017149.35154.08149.02153.78153.781,551,500
Aug 10, 2017152.01152.04148.50148.54148.541,302,800
Aug 09, 2017153.02155.09152.19152.58152.581,038,000
Aug 08, 2017156.12156.55152.90153.26153.26892,900
Aug 07, 2017152.60156.63152.60156.47156.47926,300
Aug 04, 2017154.68155.17153.01154.54154.54807,800
Aug 03, 2017155.72157.27152.26154.03154.031,407,100
Aug 02, 2017151.80157.91151.47157.55157.551,781,700
Aug 01, 2017153.03154.07150.64153.20153.201,621,100
Jul 31, 2017152.99154.49151.54151.82151.822,972,700
Jul 28, 2017155.30157.20153.58154.15154.151,880,400
Jul 27, 2017160.88163.32153.50156.19156.193,918,900
Jul 26, 2017162.15164.53161.70163.42163.422,087,200
Jul 25, 2017166.94167.86161.72161.97161.972,424,100
Jul 24, 2017162.33166.58160.91166.11166.112,444,500
Jul 21, 2017158.14163.64156.53163.17163.173,176,400
Jul 20, 2017159.94161.76157.25159.33159.334,927,400
Jul 19, 2017161.80167.00158.88159.69159.6916,800,100
Jul 18, 2017129.21132.30127.67132.16132.163,311,600
Jul 17, 2017130.44132.05128.26129.21129.211,136,200
Jul 14, 2017131.77131.81130.43130.99130.991,278,200
Jul 13, 2017131.74131.74128.39130.92130.921,600,600
Jul 12, 2017133.38133.62130.60131.44131.441,288,000
Jul 11, 2017129.71132.50129.26132.17132.171,336,500
Jul 10, 2017129.93130.36128.64128.66128.661,517,300
Jul 07, 2017129.14130.88129.12130.35130.351,019,900
Jul 06, 2017127.32128.94125.50128.46128.461,171,800
Jul 05, 2017128.31130.44127.34129.00129.001,320,600
Jul 03, 2017129.49129.89126.68128.23128.23825,200
Jun 30, 2017132.20132.39126.59128.87128.871,582,300
Jun 29, 2017129.66130.92126.32127.24127.241,368,300
Jun 28, 2017129.69131.62128.94131.11131.111,191,700
Jun 27, 2017133.15133.18129.10129.23129.231,723,700
Jun 26, 2017133.83135.03131.62133.41133.411,289,000
Jun 23, 2017136.58137.00132.12133.50133.502,172,600
Jun 22, 2017134.65137.26132.76135.53135.532,890,100
Jun 21, 2017126.72134.99126.52134.83134.833,239,800
Jun 20, 2017125.54127.97123.82126.33126.331,737,600
Jun 19, 2017123.99126.37123.80125.58125.581,509,100
Jun 16, 2017124.06124.97122.54123.14123.143,152,300
Jun 15, 2017123.76124.48121.15124.04124.041,017,700
Jun 14, 2017122.78125.80122.37124.71124.711,759,300
Jun 13, 2017122.38122.75120.77122.49122.491,344,400
Jun 12, 2017122.19123.54121.26122.35122.352,043,400
Jun 09, 2017126.48127.08122.47122.66122.661,791,100
Jun 08, 2017125.00126.16124.07125.91125.911,950,700
Jun 07, 2017128.27128.91122.93124.99124.992,635,200
Jun 06, 2017129.38129.86127.51127.72127.721,250,600
Jun 05, 2017127.85130.69127.22130.17130.172,030,000
Jun 02, 2017128.44130.00126.99129.90129.902,837,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...