VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019180.11181.03177.30177.40177.40483,868
Jun 25, 2019181.64183.10179.49180.15180.15956,400
Jun 24, 2019184.56184.98180.55181.02181.02764,000
Jun 21, 2019183.34184.45180.76183.97183.971,844,600
Jun 20, 2019183.52186.33181.21182.17182.171,217,700
Jun 19, 2019178.52182.14177.00181.75181.751,535,400
Jun 18, 2019175.97178.90174.80177.94177.941,521,400
Jun 17, 2019171.17174.14171.17173.78173.78955,600
Jun 14, 2019168.90170.99167.94170.22170.22806,100
Jun 13, 2019171.17171.95167.84168.89168.89951,600
Jun 12, 2019172.60173.47169.26170.63170.631,444,600
Jun 11, 2019174.08174.88171.75172.00172.001,442,300
Jun 10, 2019173.29174.12171.51172.84172.841,025,100
Jun 07, 2019169.43173.98169.26173.51173.511,109,600
Jun 06, 2019173.22173.99167.42167.75167.751,261,100
Jun 05, 2019171.90174.00170.39173.27173.271,254,500
Jun 04, 2019168.16172.97167.08171.27171.271,456,800
Jun 03, 2019166.87168.85165.80166.64166.641,080,600
May 31, 2019168.49169.99166.10166.18166.18982,500
May 30, 2019167.26170.50167.26170.26170.26902,900
May 29, 2019171.15171.87166.30166.55166.551,788,400
May 28, 2019172.24173.79171.06172.76172.761,542,100
May 24, 2019174.31175.94171.37171.77171.771,115,700
May 23, 2019171.61173.32169.50173.01173.011,272,800
May 22, 2019168.47174.29168.47172.37172.371,230,400
May 21, 2019167.89170.15167.38169.12169.12703,300
May 20, 2019167.77168.25165.68165.73165.73644,300
May 17, 2019168.90170.84167.97168.73168.73898,200
May 16, 2019167.63173.41167.63170.23170.231,688,900
May 15, 2019165.41168.22164.96166.88166.88663,700
May 14, 2019165.60167.58164.96166.72166.72938,200
May 13, 2019165.70167.48164.07164.61164.611,118,500
May 10, 2019169.36169.36164.31168.85168.85805,700
May 09, 2019167.40170.50166.48169.91169.91820,200
May 08, 2019170.06171.54168.40169.01169.011,121,600
May 07, 2019172.33174.38168.59170.28170.281,345,900
May 06, 2019170.30175.15169.95174.76174.76888,300
May 03, 2019170.05174.19169.46173.87173.87971,800
May 02, 2019172.10172.49167.80169.54169.541,209,800
May 01, 2019168.76175.60168.51172.60172.601,824,800
Apr 30, 2019173.93174.92168.49168.98168.981,619,800
Apr 29, 2019172.58173.67171.22172.52172.52750,300
Apr 26, 2019173.98174.42170.01172.85172.851,117,700
Apr 25, 2019172.40175.22170.20174.61174.61806,500
Apr 24, 2019175.58175.86171.76172.58172.581,164,500
Apr 23, 2019169.22175.60168.77175.37175.371,514,600
Apr 22, 2019167.79169.86166.20168.52168.521,213,500
Apr 18, 2019169.96170.45163.68168.16168.163,195,700
Apr 17, 2019180.45180.75166.65166.97166.972,851,100
Apr 16, 2019183.63184.80179.59179.74179.74900,300
Apr 15, 2019182.27184.32180.24182.49182.49826,700
Apr 12, 2019185.42186.47182.31182.78182.781,077,400
Apr 11, 2019191.08191.42184.22185.12185.121,971,900
Apr 10, 2019188.32191.71187.07190.37190.371,155,900
Apr 09, 2019188.01189.70187.75188.31188.31976,000
Apr 08, 2019189.27189.95186.67188.93188.93910,100
Apr 05, 2019184.49189.35184.24188.89188.892,289,000
Apr 04, 2019188.22188.34182.49184.15184.151,193,400
Apr 03, 2019187.90188.98187.01187.89187.89829,400
Apr 02, 2019185.96189.43184.91187.11187.11814,400
Apr 01, 2019185.20187.38184.68186.05186.051,030,000
Mar 29, 2019184.29184.86181.92183.95183.951,274,700
Mar 28, 2019186.01186.94181.49182.42182.421,615,200
Mar 27, 2019190.00190.01185.62185.82185.821,181,200
Mar 26, 2019185.24190.07184.83189.91189.911,373,700
Mar 25, 2019181.67185.06181.44183.85183.851,754,500
Mar 22, 2019182.07183.85181.04181.53181.531,612,300
Mar 21, 2019178.22182.74178.22182.56182.561,156,500
Mar 20, 2019181.53182.46179.54179.98179.981,213,600
Mar 19, 2019184.64185.00181.18181.76181.761,556,200
Mar 18, 2019188.00189.21185.53187.48187.481,554,100
Mar 15, 2019186.88189.35186.37188.09188.092,768,600
Mar 14, 2019185.62186.66184.45186.11186.11785,700
Mar 13, 2019183.37186.78182.21185.66185.661,202,300
Mar 12, 2019181.15183.23179.85182.57182.571,545,300
Mar 11, 2019177.94180.56177.78180.52180.521,350,700
Mar 08, 2019177.26177.62173.59177.26177.261,451,500
Mar 07, 2019181.36181.83177.45178.61178.611,432,000
Mar 06, 2019188.18188.70180.56181.11181.111,381,000
Mar 05, 2019190.16190.51187.52187.80187.801,409,100
Mar 04, 2019193.03193.89186.71190.04190.041,208,600
Mar 01, 2019189.95192.69189.28192.16192.16887,600
Feb 28, 2019189.74190.04188.23188.75188.751,194,700
Feb 27, 2019187.97189.87186.44189.81189.81633,200
Feb 26, 2019186.26189.99184.89188.92188.921,478,000
Feb 25, 2019186.74188.10185.63186.33186.331,268,800
Feb 22, 2019184.33185.84182.94185.76185.761,027,400
Feb 21, 2019187.70188.12182.16183.06183.061,087,000
Feb 20, 2019186.06188.64185.65187.84187.841,066,300
Feb 19, 2019187.90189.09185.83186.86186.861,823,700
Feb 15, 2019185.67188.56185.67188.07188.071,408,200
Feb 14, 2019184.52186.84183.53185.72185.72917,800
Feb 13, 2019185.00186.25184.35185.25185.251,244,500
Feb 12, 2019181.44184.30181.44184.01184.011,316,600
Feb 11, 2019182.05182.17178.40181.53181.532,037,000
Feb 08, 2019178.76181.45178.76181.34181.34980,600
Feb 07, 2019181.50182.59178.99180.18180.181,462,500
Feb 06, 2019193.00193.00182.06182.39182.391,915,700
Feb 05, 2019185.81190.74185.44187.02187.021,643,500
Feb 04, 2019189.19189.28184.49187.98187.981,482,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...