VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 2018178.35181.60177.90180.50180.501,457,300
Jul 12, 2018175.02178.33175.02178.27178.271,181,100
Jul 11, 2018173.83175.69173.00175.01175.011,618,400
Jul 10, 2018174.91175.71172.95175.11175.111,600,000
Jul 09, 2018174.37174.62171.81174.16174.161,334,700
Jul 06, 2018170.00173.64169.42173.45173.451,518,900
Jul 05, 2018168.38169.95166.71169.49169.491,178,600
Jul 03, 2018170.00170.00167.28167.73167.731,059,900
Jul 02, 2018168.40169.66164.70169.61169.612,283,600
Jun 29, 2018161.50172.00161.50169.96169.966,716,400
Jun 28, 2018147.79148.52145.37147.59147.591,368,400
Jun 27, 2018151.76151.90147.22147.50147.502,075,400
Jun 26, 2018154.41155.50151.01151.50151.501,813,900
Jun 25, 2018158.72160.17152.91154.76154.761,491,800
Jun 22, 2018157.09160.28155.76159.19159.192,203,500
Jun 21, 2018157.88157.88155.58156.57156.57835,400
Jun 20, 2018154.46158.19153.75157.63157.631,385,400
Jun 19, 2018150.01155.08149.67154.50154.501,551,200
Jun 18, 2018153.90153.97151.41151.69151.691,371,700
Jun 15, 2018155.51156.30154.11155.02155.022,890,200
Jun 14, 2018152.44155.59152.00154.99154.991,384,600
Jun 13, 2018151.11153.39150.53151.94151.941,307,700
Jun 12, 2018148.88151.73148.17150.99150.991,539,700
Jun 11, 2018150.67151.29147.43148.63148.631,460,300
Jun 08, 2018145.98151.26145.98150.55150.551,791,100
Jun 07, 2018147.10149.69145.56145.75145.752,183,200
Jun 06, 2018145.72146.95144.07145.97145.973,087,500
Jun 05, 2018149.71150.40144.14145.72145.722,957,800
Jun 04, 2018152.05153.00148.20149.65149.652,557,800
Jun 01, 2018154.86154.99150.50152.05152.052,174,500
May 31, 2018155.49157.07153.52154.00154.001,649,400
May 30, 2018156.14157.57155.55156.64156.641,164,400
May 29, 2018156.60157.76153.27155.24155.241,142,300
May 25, 2018157.00157.90156.22157.50157.50653,600
May 24, 2018156.99157.71155.53156.97156.97604,600
May 23, 2018155.50157.32155.31156.98156.98764,600
May 22, 2018157.10158.22155.80156.28156.28956,400
May 21, 2018157.84158.16155.33156.22156.221,199,200
May 18, 2018156.61157.52155.33157.24157.24998,500
May 17, 2018156.19157.16155.29156.34156.341,147,500
May 16, 2018155.79156.45154.40156.16156.161,240,700
May 15, 2018155.78155.79153.94155.54155.541,370,000
May 14, 2018156.11158.46155.39157.46157.461,442,400
May 11, 2018150.75157.53150.62155.97155.972,242,900
May 10, 2018150.13151.66149.08151.01151.011,267,600
May 09, 2018148.65150.14146.67149.07149.071,419,600
May 08, 2018149.45150.00146.95148.27148.271,147,000
May 07, 2018150.54151.81148.64149.50149.501,448,800
May 04, 2018148.26152.14147.79149.39149.392,263,800
May 03, 2018148.32150.30145.78149.64149.641,518,900
May 02, 2018151.32153.16148.96149.47149.472,565,200
May 01, 2018153.14154.70150.40152.48152.481,648,600
Apr 30, 2018157.16157.79153.15153.16153.161,717,300
Apr 27, 2018157.50159.05153.33156.05156.051,866,400
Apr 26, 2018156.60160.85155.83158.81158.811,991,100
Apr 25, 2018155.49157.42154.13155.15155.151,313,100
Apr 24, 2018160.27160.50154.69155.67155.671,504,900
Apr 23, 2018158.71160.13157.74158.69158.691,154,600
Apr 20, 2018159.61160.78157.09158.15158.151,534,700
Apr 19, 2018162.33162.82159.04159.55159.551,235,600
Apr 18, 2018165.00166.12162.66163.36163.361,122,100
Apr 17, 2018160.54165.60159.45164.99164.992,399,400
Apr 16, 2018163.01163.71158.07158.70158.701,482,900
Apr 13, 2018163.08163.08160.41161.39161.391,486,100
Apr 12, 2018159.54163.45159.54161.98161.981,079,900
Apr 11, 2018159.52162.94158.10158.89158.891,527,000
Apr 10, 2018159.04161.72157.77161.17161.171,264,200
Apr 09, 2018156.26160.39155.67156.76156.761,235,400
Apr 06, 2018155.74157.59152.60154.25154.251,446,300
Apr 05, 2018162.82163.49157.12157.66157.661,352,800
Apr 04, 2018156.37162.45154.60162.12162.121,832,000
Apr 03, 2018155.86159.55153.91158.36158.361,542,300
Apr 02, 2018161.53161.99153.43156.31156.311,804,500
Mar 29, 2018159.83165.51158.76162.98162.981,527,200
Mar 28, 2018160.93162.59158.36159.58159.581,443,700
Mar 27, 2018167.63168.28159.29160.34160.341,289,300
Mar 26, 2018163.85166.35160.27166.10166.101,327,300
Mar 23, 2018165.83166.47160.74160.93160.931,319,400
Mar 22, 2018167.83170.38165.55166.10166.101,095,500
Mar 21, 2018171.94172.42168.60170.34170.341,050,000
Mar 20, 2018171.92172.67169.64171.47171.471,674,300
Mar 19, 2018174.62175.28168.12170.77170.771,161,500
Mar 16, 2018174.84176.42173.25175.66175.662,462,100
Mar 15, 2018174.57176.65173.07173.97173.97952,500
Mar 14, 2018176.15176.48172.82174.38174.381,036,300
Mar 13, 2018176.50178.15174.54174.96174.961,989,500
Mar 12, 2018176.50178.15174.80177.13177.131,357,600
Mar 09, 2018173.26176.31171.76176.26176.261,415,300
Mar 08, 2018170.39171.98169.18171.88171.881,060,700
Mar 07, 2018167.94170.77167.91170.17170.171,215,800
Mar 06, 2018173.33173.85166.05168.72168.722,176,800
Mar 05, 2018168.49173.45167.17173.16173.161,882,400
Mar 02, 2018163.08170.22161.89170.06170.062,111,900
Mar 01, 2018165.68168.00163.61165.83165.832,028,700
Feb 28, 2018166.70169.54164.63166.03166.032,055,500
Feb 27, 2018168.99170.89165.72165.88165.881,635,800
Feb 26, 2018166.92170.36166.03169.54169.541,779,300
Feb 23, 2018159.01165.98158.10165.90165.901,591,100
Feb 22, 2018161.50162.32157.00157.59157.591,654,800
Feb 21, 2018160.63161.72157.83157.89157.891,160,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...