VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 51.4437

CLOSE 51.5418

Low

LOW 16.5

High

HIGH 99.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	17.75	18.7813	16.8125	18.7813
01/04/2000	18.25	18.3125	17.25	17.2813
01/05/2000	17.125	17.125	16.5	17
01/06/2000	16.625	16.9375	16.5625	16.75
01/07/2000	16.5	18.5	16.5	18.2188
01/10/2000	18.4531	19.125	18.1875	18.7813
01/11/2000	18.6875	20.0625	18.4375	19.7813
01/12/2000	19.875	19.9375	19	19.5625
01/13/2000	19.3125	19.8125	19.3125	19.5625
01/14/2000	19.5156	23	19.4688	22
01/18/2000	21.7188	22	20.7188	21.2188
01/19/2000	21.2969	21.3125	19.8125	21.0938
01/20/2000	21.0625	23.0625	21.0625	22.1406
01/21/2000	22.0313	25.25	22	24.5938
01/24/2000	24	24.625	23.9375	24.0938
01/25/2000	24.6875	24.875	21.5	22.125
01/26/2000	22.125	23.5625	22	22.125
01/27/2000	21.8906	23.25	20.625	21.0313
01/28/2000	21.125	21.125	20.3125	20.8594
01/31/2000	20.6406	20.9375	19.9375	20.5
02/01/2000	20.4063	20.4375	18.875	19.7969
02/02/2000	19.7813	21.125	19.75	21
02/03/2000	22.375	22.75	21.2813	22.2188
02/04/2000	22	24	21.1875	23.75
02/07/2000	23.8125	26.875	23.3125	24.75
02/08/2000	25.0625	25.8125	23.875	25.7813
02/09/2000	25.5	26	24	24.125
02/10/2000	24.125	25	23.5625	24.125
02/11/2000	24.0625	25.5625	24	25.4688
02/14/2000	25.4688	25.8125	24.9375	25.8125
02/15/2000	25.625	27.1875	25.625	26.4063
02/16/2000	26.25	27.1875	26.25	27
02/17/2000	27.75	33.4922	27.5625	33
02/18/2000	33.25	33.25	29.75	30.75
02/22/2000	30.8125	30.8125	27.5	28.5313
02/23/2000	28.5313	30.4688	27.875	30.1719
02/24/2000	30.25	31.1875	29.75	30.1875
02/25/2000	30.3125	30.875	30.0938	30.5
02/28/2000	31.375	32.8125	30	31
02/29/2000	32.75	38.25	32.75	36.3125
03/01/2000	37.8125	41.5625	36.5625	41.2813
03/02/2000	41.25	41.6563	37.5313	37.8594
03/03/2000	38	40.0625	37.9375	40
03/06/2000	42.5625	45.1875	41.625	44
03/07/2000	44.5625	44.625	38.625	42.0938
03/08/2000	42.5	42.5313	35.5	36.0313
03/09/2000	33.875	34.625	31.375	32.5
03/10/2000	33.9375	34.25	31.75	33.0313
03/13/2000	31.75	32.4375	30	30.7813
03/14/2000	31	31	24.0625	26.3125
03/15/2000	26.375	27.375	24	24.125
03/16/2000	25	28.5	24.5	28.375
03/17/2000	27.9063	30.125	27.125	30.1094
03/20/2000	30.3125	32.5313	28.4375	28.4375
03/21/2000	28.4688	28.5313	25.25	26.7188
03/22/2000	27.625	31.5	27.5	29.9375
03/23/2000	30.5625	31	28.8438	30
03/24/2000	30.0938	31	26	28.875
03/27/2000	28.875	29.375	27.125	28.6563
03/28/2000	28.5	29	26	27.7188
03/29/2000	27.6563	28.1563	25.4375	26.0938
03/30/2000	26.25	26.3438	23.1563	24
03/31/2000	24.25	24.7813	21.3438	23.4063
04/03/2000	23.9688	24	22.4375	22.8125
04/04/2000	23.0313	23.25	19.75	21.4375
04/05/2000	20.75	24.8125	20.75	24.375
04/06/2000	25.1875	27.7969	25.1875	27.7813
04/07/2000	27.75	27.8125	26.0781	27.1563
04/10/2000	27.5	27.5	23.6875	23.8438
04/11/2000	23.5	23.5	21.25	22.6875
04/12/2000	22.8438	24	21.875	21.875
04/13/2000	22.0313	23.375	21.625	21.625
04/14/2000	21.625	22.125	19	19.6875
04/17/2000	18.8906	21.75	18.875	21.75
04/18/2000	21.0938	25.375	21.0625	25.25
04/19/2000	25.375	26.3125	24.8125	25.4063
04/20/2000	27.5938	27.5938	23	23.4063
04/24/2000	23.0625	24.25	21.25	22.75
04/25/2000	22.7031	25.5	22.5313	25
04/26/2000	25.375	25.5	23	23.125
04/27/2000	22.6875	24.0625	22.5	24.0625
04/28/2000	24.375	26.9375	24.125	26.125
05/01/2000	26.3125	29.1875	26	27.6875
05/02/2000	27.375	29.125	27.0625	28.625
05/03/2000	28.125	28.25	25.375	26.875
05/04/2000	26.25	28.6875	26.25	28.25
05/05/2000	27.875	30.6875	27.5625	30.3125
05/08/2000	29.75	33.25	29.75	32.5313
05/09/2000	35.6875	36.6875	30.5938	31.7188
05/10/2000	31.9375	33.3125	28.4375	32.1328
05/11/2000	33.5	34.625	33	34.625
05/12/2000	33.6875	33.875	30	30.75
05/15/2000	30.5	33.5938	30.5	33.5
05/16/2000	33.625	34.625	32.125	33.25
05/17/2000	32.7188	33.875	31.5938	32.5625
05/18/2000	32.5	35.25	32.25	35.0625
05/19/2000	34.5625	34.7188	31.1875	32.5313
05/22/2000	32.0625	32.3125	30.625	31.625
05/23/2000	32	34.5	31.5	31.8125
05/24/2000	31.5	31.75	29.5	30.4375
05/25/2000	30.875	31.875	30.0625	31.25
05/26/2000	31.4375	32.5	31.3125	32.125
05/30/2000	32	35.9688	32	35
05/31/2000	34.4688	37.5	34.25	36.9375
06/01/2000	37.25	39.8125	37.0625	39
06/02/2000	40	41.5	39.7813	41.5
06/05/2000	41.5938	43.0938	39	40.25
06/06/2000	41.0313	41.0313	38.4375	38.9375
06/07/2000	40.75	41.8125	40.625	41.0625
06/08/2000	41.75	42.5	40.25	40.25
06/09/2000	41.0625	44.5938	39.6875	41.6875
06/12/2000	42.75	43.6875	39.75	40.0313
06/13/2000	40.3125	41.4688	39.5	41.4688
06/14/2000	41.6875	42.9688	40.25	40.9375
06/15/2000	41.875	42.3438	39.625	42.1875
06/16/2000	41.6563	45	41.25	45
06/19/2000	45.5	55	45.4375	54.9688
06/20/2000	56.2109	57.1875	48.0625	49.4688
06/21/2000	48.4375	52.5	48.125	51.25
06/22/2000	51.625	54.5	49.3438	50.125
06/23/2000	51.0078	51.25	46.5	48.4375
06/26/2000	48.8125	55	48.625	54.6563
06/27/2000	54.7188	58	51.5	54.25
06/28/2000	54.6875	55.4063	54	55.1875
06/29/2000	53.7031	56.25	52.625	54.6875
06/30/2000	53.4531	53.5313	48.125	52.6875
07/03/2000	52.5313	54	52.5	54
07/05/2000	53.75	60.375	52.0625	59.6875
07/06/2000	59.5313	61.25	56.25	59.0313
07/07/2000	61.6875	62.375	58.5	61.7188
07/10/2000	61.8125	61.875	59.625	60.0625
07/11/2000	59.375	65.3125	59.375	62.7813
07/12/2000	65.1875	66.375	62.8125	63.4375
07/13/2000	63.7188	63.8438	57.75	59
07/14/2000	59.3438	60.75	56.1563	57.5
07/17/2000	59.5	61	58.5938	60.1563
07/18/2000	60.0625	63.4375	59.75	61.3125
07/19/2000	61.5625	61.6875	57.5313	57.9063
07/20/2000	58.375	60.4063	57	59.25
07/21/2000	59.5625	63.4375	58.9375	60.0938
07/24/2000	60.6563	61.375	53.6875	57.5938
07/25/2000	57.9375	58.375	54.3125	54.9375
07/26/2000	54.0313	55.4375	50.75	54
07/27/2000	54.5	54.5	52	53.4688
07/28/2000	52.75	53	49.25	49.4375
07/31/2000	50.0625	50.3125	46.875	48.9688
08/01/2000	48.7344	54.3438	47.25	52.5938
08/02/2000	53.125	56.5	50	50.25
08/03/2000	48.4375	52.75	46	51.7813
08/04/2000	53.875	59.5	53.5313	58.625
08/07/2000	60	60.625	57	60.3438
08/08/2000	59.9063	61.5	58.6875	59.875
08/09/2000	60.25	62.9375	59.75	61.875
08/10/2000	61	61.9531	55.125	57
08/11/2000	56.5313	62.5	56.5313	61
08/14/2000	61.125	62.5	60.375	61.8125
08/15/2000	61.8906	62.25	59.75	62.0625
08/16/2000	61.6563	65.125	61.5313	64.375
08/17/2000	64.375	69.875	64	69
08/18/2000	69	73.5625	68.5	71.5938
08/21/2000	71.25	71.75	65.5625	67.625
08/22/2000	67.9688	70.0625	66.5	69.9375
08/23/2000	68.875	75.125	68	72.5313
08/24/2000	71.625	78.5625	70	78.375
08/25/2000	77.9375	84.4375	77	79.5625
08/28/2000	80.375	80.5	75.125	77
08/29/2000	76.375	80.75	75	76.25
08/30/2000	75.875	80.3125	75.5	79.5
08/31/2000	84.75	86.375	81.5156	85
09/01/2000	89	89	83.125	86
09/05/2000	88.875	88.9375	80.5	81.875
09/06/2000	82	82	76	79
09/07/2000	79.75	86.125	79.625	85.75
09/08/2000	87.125	89	83.25	86.1875
09/11/2000	83.25	83.4375	73.5	74.1094
09/12/2000	77.75	78.5	75.5	77.875
09/13/2000	76.375	76.5625	73.5	75.75
09/14/2000	77.3125	78.25	75.875	76.875
09/15/2000	78.7188	80.5	77.25	80.375
09/18/2000	79.875	82.5	77.625	79.8125
09/19/2000	80	83.375	79.75	82.875
09/20/2000	82.75	87	82.25	86.3125
09/21/2000	84.0625	86	84	85.1875
09/22/2000	82	89	80	88.8125
09/25/2000	89.375	90	85.125	85.875
09/26/2000	86.4375	87.125	80.5625	84.375
09/27/2000	85.3125	88	85.125	87.25
09/28/2000	87	96	86.1875	93.25
09/29/2000	91.6875	94.8125	84.5	84.5
10/02/2000	87.375	88.5	80.125	82
10/03/2000	82.875	85.625	75.375	75.5
10/04/2000	74.5	77	68.5	76.9375
10/05/2000	78.25	80.5625	69.5	72
10/06/2000	73	74	63.5	66.125
10/09/2000	65.5	73.4375	64	73
10/10/2000	73.9375	74.0625	70.1875	72.3125
10/11/2000	71.75	75.125	69.375	74.5
10/12/2000	75.75	76.75	64.8125	66.875
10/13/2000	65.8125	70.25	63	70.25
10/16/2000	71.75	76.5	70.5	74
10/17/2000	74.625	79.875	74.5625	78.875
10/18/2000	76.125	85.1875	72.5	80.375
10/19/2000	81.875	83.375	77.5625	80
10/20/2000	79.6875	82.5	73	79.75
10/23/2000	81	93.625	80.5	92.9375
10/24/2000	92.5625	96.8125	91.125	92.9375
10/25/2000	89	97.125	87	96.0625
10/26/2000	96.625	98.875	89.625	94.9375
10/27/2000	94.25	96	83.75	91
10/30/2000	90.125	91.25	86.4375	90.5
10/31/2000	90.6875	96.375	89	93.1094
11/01/2000	92.6875	99.25	91.5	94.8125
11/02/2000	95.5	98.5	95.375	97.25
11/03/2000	97.25	98.75	93.75	93.875
11/06/2000	93.875	95.25	91	91.6875
11/07/2000	91	98.5	89.75	96.8594
11/08/2000	96.875	98.875	92	93.25
11/09/2000	92.5	93.375	88.5	91
11/10/2000	86.625	90.125	86	88.8125
11/13/2000	79.5	82.0625	68.5625	71.1875
11/14/2000	77.9531	78	71	73.25
11/15/2000	74.4375	77.5	72.125	73.625
11/16/2000	72.5625	72.625	67.125	67.75
11/17/2000	68.375	68.5	59	63.125
11/20/2000	61.875	62.6875	51.5	55
11/21/2000	56.3125	57.8125	53.8125	55.625
11/22/2000	52.6875	59.1875	52.625	55
11/24/2000	59.5	65.25	57.25	64.9375
11/27/2000	69.0938	74.625	68.625	73.625
11/28/2000	71.8125	72.5	62	62.625
11/29/2000	65.5	66.25	60.25	61.25
11/30/2000	57.875	61.4844	55.625	55.875
12/01/2000	59.125	70.3125	58.625	65.6875
12/04/2000	64.375	64.625	58.125	61.9375
12/05/2000	64.75	70.625	64.375	70.0625
12/06/2000	70.125	73.5	68	70.6875
12/07/2000	69.875	72.5	67	70.125
12/08/2000	73	79	72.375	78.4531
12/11/2000	78.25	84.5	78.125	81.8125
12/12/2000	81.625	81.6875	72.75	75.1875
12/13/2000	75.75	77.625	72.8125	75.8125
12/14/2000	74.3125	77.625	73.0625	75.125
12/15/2000	74.625	75.25	70.0625	74.75
12/18/2000	75.9063	81.4375	75.625	81.1875
12/19/2000	80.75	83.25	78.625	80
12/20/2000	73.375	76.625	71.75	73
12/21/2000	67.75	73.5	63	64.4375
12/22/2000	66.25	74.375	66.25	71.9375
12/26/2000	72.875	72.875	68	70.4375
12/27/2000	69	70.75	67.125	70.5625
12/28/2000	71.5	75	67.25	70.75
12/29/2000	70.9375	77.125	68.5	71.5

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2000 Historical Chart

Average

Low

High