VRTX
Vertex Pharmaceuticals Incorporated
20:00:00
451.63 $
0.0000 (%0.00)
Previous Close: 458.99
Day Low₺450.39
Day High₺464.98
VRTX: Vertex Pharmaceuticals Incorporated Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.2675
CLOSE 38.183
Low
LOW 15.5
High
HIGH 75.1719
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 71 | 72.5625 | 62.125 | 63.125 |
| 01/03/2001 | 56.25 | 70.125 | 56 | 62.625 |
| 01/04/2001 | 63 | 65.5 | 58.5625 | 59.875 |
| 01/05/2001 | 60.125 | 60.75 | 52.375 | 54.4375 |
| 01/08/2001 | 50.5 | 50.75 | 45.25 | 47 |
| 01/09/2001 | 46.875 | 48.875 | 45.1875 | 48 |
| 01/10/2001 | 46.875 | 55.75 | 46.5 | 53.375 |
| 01/11/2001 | 53.75 | 56.875 | 51.5 | 55.125 |
| 01/12/2001 | 55.875 | 60.5 | 53.5 | 58.5 |
| 01/16/2001 | 59.4688 | 59.75 | 57 | 57.875 |
| 01/17/2001 | 59.375 | 62.25 | 53.875 | 54.875 |
| 01/18/2001 | 54.75 | 57.5 | 53.75 | 57.0156 |
| 01/19/2001 | 61.5625 | 61.5625 | 53.9375 | 57.375 |
| 01/22/2001 | 56.8125 | 62 | 56.75 | 60.8125 |
| 01/23/2001 | 60.3125 | 69.3125 | 60.3125 | 69 |
| 01/24/2001 | 68.25 | 75.1719 | 68.1875 | 70.125 |
| 01/25/2001 | 69.9375 | 71.0625 | 66.3125 | 68.75 |
| 01/26/2001 | 66.8125 | 72.4375 | 66.25 | 71.75 |
| 01/29/2001 | 72.0625 | 74.75 | 69.875 | 74.1875 |
| 01/30/2001 | 73.8125 | 74.625 | 67.75 | 68.1094 |
| 01/31/2001 | 69.5 | 71.875 | 67.25 | 67.3125 |
| 02/01/2001 | 67 | 67.9375 | 62.8125 | 63.4375 |
| 02/02/2001 | 63.125 | 63.875 | 59.875 | 59.875 |
| 02/05/2001 | 59.875 | 61.625 | 58.6406 | 61.125 |
| 02/06/2001 | 62.3125 | 69 | 62.25 | 66.75 |
| 02/07/2001 | 66.875 | 67.0625 | 62.2656 | 62.875 |
| 02/08/2001 | 64.0625 | 65.75 | 62.625 | 65.4375 |
| 02/09/2001 | 64.875 | 64.875 | 61.1875 | 63.5469 |
| 02/12/2001 | 62.8125 | 68.25 | 61.875 | 68.0625 |
| 02/13/2001 | 68 | 69.25 | 60.25 | 60.875 |
| 02/14/2001 | 60.625 | 63.5 | 58.375 | 62.9375 |
| 02/15/2001 | 63.375 | 64.6875 | 60.25 | 63.3125 |
| 02/16/2001 | 58.875 | 61 | 56 | 58.8125 |
| 02/20/2001 | 59.125 | 59.375 | 52.6875 | 54.875 |
| 02/21/2001 | 51 | 56.25 | 50.625 | 54.625 |
| 02/22/2001 | 54.3125 | 54.5 | 45.5 | 47.75 |
| 02/23/2001 | 46.0625 | 49.125 | 44.75 | 48.9375 |
| 02/26/2001 | 50.625 | 56.75 | 49.75 | 56.125 |
| 02/27/2001 | 55 | 56.25 | 49.5 | 49.8125 |
| 02/28/2001 | 49.875 | 54.125 | 47.1875 | 49.75 |
| 03/01/2001 | 49.125 | 49.875 | 45.6406 | 48 |
| 03/02/2001 | 46.8125 | 49.5 | 45.5 | 47.0625 |
| 03/05/2001 | 47.0625 | 49.1875 | 45.125 | 46 |
| 03/06/2001 | 48.5625 | 48.5625 | 43.1875 | 45.125 |
| 03/07/2001 | 44.8125 | 45 | 41.1875 | 42.9375 |
| 03/08/2001 | 42.125 | 42.375 | 38.75 | 39.8125 |
| 03/09/2001 | 38 | 41 | 36.25 | 36.5 |
| 03/12/2001 | 35.0625 | 36.125 | 31.875 | 32 |
| 03/13/2001 | 32.25 | 36.1875 | 32.125 | 35.75 |
| 03/14/2001 | 31.75 | 36.7344 | 31.75 | 34.625 |
| 03/15/2001 | 35.375 | 35.625 | 31.6406 | 33.75 |
| 03/16/2001 | 33.5625 | 34.5 | 30.875 | 31.625 |
| 03/19/2001 | 31.6875 | 34.625 | 31.125 | 34.3125 |
| 03/20/2001 | 34.5 | 35.4375 | 31.75 | 32.0625 |
| 03/21/2001 | 31.5 | 32.125 | 29.25 | 29.9375 |
| 03/22/2001 | 29.125 | 29.5 | 25.625 | 29.1875 |
| 03/23/2001 | 29.6875 | 32.875 | 28.375 | 31.125 |
| 03/26/2001 | 32.625 | 35.7969 | 32.125 | 34.875 |
| 03/27/2001 | 34.1875 | 35.125 | 32.5 | 34.625 |
| 03/28/2001 | 33.5625 | 34.5 | 32.125 | 33.375 |
| 03/29/2001 | 33.1875 | 37.375 | 32.625 | 34.7031 |
| 03/30/2001 | 36 | 38 | 35.3125 | 36.625 |
| 04/02/2001 | 36.6875 | 36.875 | 32.0625 | 33.25 |
| 04/03/2001 | 31.1875 | 33.875 | 29.75 | 31.5625 |
| 04/04/2001 | 32 | 32.9375 | 30 | 31 |
| 04/05/2001 | 32.3125 | 35.75 | 31.875 | 35.1875 |
| 04/06/2001 | 34.8125 | 37.75 | 33.25 | 35.8125 |
| 04/09/2001 | 36 | 37.73 | 35.62 | 37.3 |
| 04/10/2001 | 37.73 | 40.7 | 37.72 | 40.49 |
| 04/11/2001 | 41.38 | 42.05 | 38.8 | 39.52 |
| 04/12/2001 | 39.98 | 43.97 | 38.98 | 43.61 |
| 04/16/2001 | 43.35 | 43.6 | 39.82 | 39.83 |
| 04/17/2001 | 39 | 42.63 | 38.02 | 42.15 |
| 04/18/2001 | 43.56 | 46 | 42.62 | 44.99 |
| 04/19/2001 | 44.57 | 45.81 | 43.04 | 44.7 |
| 04/20/2001 | 44.61 | 44.71 | 41.24 | 41.73 |
| 04/23/2001 | 41.62 | 41.65 | 38.95 | 39.49 |
| 04/24/2001 | 39.89 | 41.39 | 36.26 | 36.84 |
| 04/25/2001 | 37.57 | 39.82 | 36 | 38.75 |
| 04/26/2001 | 39.44 | 40.25 | 37.05 | 39.76 |
| 04/27/2001 | 39.59 | 41.01 | 38.18 | 39.25 |
| 04/30/2001 | 36.94 | 39.34 | 35.97 | 38.56 |
| 05/01/2001 | 38.4 | 38.97 | 36.89 | 37.46 |
| 05/02/2001 | 37.97 | 38.98 | 36.92 | 37.86 |
| 05/03/2001 | 37.25 | 37.3 | 34.53 | 35.33 |
| 05/04/2001 | 34.75 | 37.6 | 33.56 | 37.59 |
| 05/07/2001 | 37.9 | 38.25 | 35.72 | 36.23 |
| 05/08/2001 | 37.22 | 37.29 | 35 | 35.83 |
| 05/09/2001 | 35.25 | 36.55 | 34.5 | 34.99 |
| 05/10/2001 | 36.38 | 36.51 | 32.44 | 32.95 |
| 05/11/2001 | 33.25 | 33.3 | 32.4 | 32.74 |
| 05/14/2001 | 32.65 | 32.7 | 31.36 | 31.76 |
| 05/15/2001 | 32.05 | 32.2 | 30.96 | 31.49 |
| 05/16/2001 | 31 | 34.04 | 30.8 | 32.92 |
| 05/17/2001 | 34.1 | 37.6 | 33.3 | 36.9 |
| 05/18/2001 | 37.76 | 37.77 | 35.3 | 36.51 |
| 05/21/2001 | 39.75 | 42.16 | 37.78 | 41.73 |
| 05/22/2001 | 42.21 | 43.5 | 40.52 | 43.4 |
| 05/23/2001 | 42.68 | 42.81 | 41.3 | 42.07 |
| 05/24/2001 | 42.1 | 45.25 | 41.35 | 45.1 |
| 05/25/2001 | 45.1 | 46.65 | 44.6 | 45.45 |
| 05/29/2001 | 45.25 | 46.1 | 44.25 | 44.5 |
| 05/30/2001 | 43.44 | 43.75 | 41.96 | 42.4 |
| 05/31/2001 | 42.84 | 44.8 | 42.81 | 43.94 |
| 06/01/2001 | 44 | 45 | 43.95 | 44.43 |
| 06/04/2001 | 44.53 | 48.25 | 44.5 | 48.04 |
| 06/05/2001 | 48.15 | 52.25 | 48.1 | 50.97 |
| 06/06/2001 | 50.89 | 50.9 | 48.15 | 49.41 |
| 06/07/2001 | 49 | 50.15 | 47.05 | 48.7 |
| 06/08/2001 | 49 | 49.75 | 48 | 48.3 |
| 06/11/2001 | 48.31 | 48.4 | 45.08 | 45.86 |
| 06/12/2001 | 43.9 | 45.94 | 42.53 | 45.04 |
| 06/13/2001 | 46.14 | 47.71 | 44.86 | 45.04 |
| 06/14/2001 | 44.84 | 45.19 | 43.64 | 44.12 |
| 06/15/2001 | 43.25 | 46.5 | 43.25 | 45.43 |
| 06/18/2001 | 45.74 | 47.35 | 43.8 | 44 |
| 06/19/2001 | 45.53 | 46.71 | 43.77 | 44 |
| 06/20/2001 | 43.32 | 46.66 | 42.8 | 46.59 |
| 06/21/2001 | 46.65 | 47.14 | 45.3 | 46 |
| 06/22/2001 | 46.06 | 46.6 | 43.79 | 45.03 |
| 06/25/2001 | 45.27 | 46.22 | 41.8 | 42.38 |
| 06/26/2001 | 41.4 | 44.4 | 40.61 | 43.2 |
| 06/27/2001 | 43.71 | 45.28 | 43.21 | 45.16 |
| 06/28/2001 | 45.75 | 48 | 45.6 | 47.44 |
| 06/29/2001 | 47.61 | 49.5 | 46.56 | 49.5 |
| 07/02/2001 | 48.98 | 49.38 | 46.59 | 46.88 |
| 07/03/2001 | 46.19 | 48.85 | 46 | 48.58 |
| 07/05/2001 | 48.31 | 48.38 | 45.5 | 45.53 |
| 07/06/2001 | 44.61 | 45.3 | 42.77 | 44.65 |
| 07/09/2001 | 44.52 | 47.1 | 43.3 | 44.01 |
| 07/10/2001 | 44.3 | 45 | 40.76 | 41.01 |
| 07/11/2001 | 40.53 | 40.57 | 38.7 | 39.5 |
| 07/12/2001 | 40.3 | 40.45 | 38.9 | 40.1 |
| 07/13/2001 | 40.24 | 42.77 | 40.1 | 41.73 |
| 07/16/2001 | 41.5 | 42.07 | 39.2 | 39.62 |
| 07/17/2001 | 39.31 | 40.7 | 37.93 | 39.51 |
| 07/18/2001 | 38.23 | 40.71 | 37.85 | 39.76 |
| 07/19/2001 | 40.25 | 43.15 | 40.25 | 43.1 |
| 07/20/2001 | 42.7 | 44.36 | 42.15 | 44.02 |
| 07/23/2001 | 44.1 | 45.56 | 42.75 | 43.94 |
| 07/24/2001 | 44.02 | 44.07 | 41.45 | 41.47 |
| 07/25/2001 | 42.19 | 43.09 | 41.21 | 41.55 |
| 07/26/2001 | 41.55 | 42.5 | 41.21 | 41.76 |
| 07/27/2001 | 42.5 | 43.24 | 41.24 | 42.81 |
| 07/30/2001 | 42.95 | 43.37 | 40.5 | 41.35 |
| 07/31/2001 | 41.73 | 41.76 | 39.35 | 39.95 |
| 08/01/2001 | 40.01 | 41.3 | 39.97 | 40.37 |
| 08/02/2001 | 40.69 | 41.35 | 39.2 | 39.7 |
| 08/03/2001 | 39.3 | 40.76 | 39.08 | 39.93 |
| 08/06/2001 | 39.45 | 40.38 | 39.04 | 39.04 |
| 08/07/2001 | 39.05 | 39.09 | 35.94 | 36.39 |
| 08/08/2001 | 36.15 | 37.6 | 35.53 | 35.64 |
| 08/09/2001 | 35.43 | 35.44 | 33.3 | 34.89 |
| 08/10/2001 | 35.28 | 36.3 | 34.59 | 35.64 |
| 08/13/2001 | 35.8 | 37.93 | 35.79 | 37.69 |
| 08/14/2001 | 38.65 | 39.38 | 37.15 | 38.34 |
| 08/15/2001 | 38.34 | 39.13 | 37.55 | 38.11 |
| 08/16/2001 | 37.8 | 38 | 36.52 | 37.35 |
| 08/17/2001 | 36.18 | 36.5 | 35.75 | 36 |
| 08/20/2001 | 35.55 | 36.36 | 35.5 | 36 |
| 08/21/2001 | 35.5 | 37.04 | 34.33 | 34.84 |
| 08/22/2001 | 35 | 36.42 | 34.26 | 36.07 |
| 08/23/2001 | 36.06 | 38.7 | 35.97 | 38.31 |
| 08/24/2001 | 38.34 | 39.42 | 38 | 39.1 |
| 08/27/2001 | 39.1 | 39.67 | 38.4 | 38.92 |
| 08/28/2001 | 38.9 | 39.19 | 37.72 | 38.06 |
| 08/29/2001 | 38.05 | 39.22 | 37.2 | 38.8 |
| 08/30/2001 | 38.38 | 39.34 | 36.85 | 37.45 |
| 08/31/2001 | 37.1 | 37.39 | 36.39 | 36.89 |
| 09/04/2001 | 37.2 | 38.6 | 36.77 | 37.14 |
| 09/05/2001 | 37.25 | 37.58 | 35.6 | 36.18 |
| 09/06/2001 | 36.15 | 36.21 | 33.99 | 34.19 |
| 09/07/2001 | 33.88 | 34.19 | 32.36 | 32.49 |
| 09/10/2001 | 32.11 | 32.73 | 30.16 | 30.87 |
| 09/17/2001 | 28.95 | 30.25 | 27.45 | 28.6 |
| 09/18/2001 | 28.81 | 29.4 | 25.3 | 25.65 |
| 09/19/2001 | 25.36 | 26.99 | 23.56 | 26.55 |
| 09/20/2001 | 25.4 | 26.75 | 24.07 | 26 |
| 09/21/2001 | 23.79 | 25.1 | 21.2 | 23.47 |
| 09/24/2001 | 21.41 | 21.41 | 16.09 | 17.74 |
| 09/25/2001 | 17.61 | 18.05 | 17 | 17.24 |
| 09/26/2001 | 17.5 | 17.65 | 15.92 | 16.48 |
| 09/27/2001 | 15.55 | 17.56 | 15.5 | 17.2 |
| 09/28/2001 | 17.85 | 19.03 | 17.59 | 18.04 |
| 10/01/2001 | 17.86 | 18.34 | 16.93 | 17.05 |
| 10/02/2001 | 17 | 18.25 | 16.74 | 18.03 |
| 10/03/2001 | 18.01 | 19.94 | 17.55 | 18.9 |
| 10/04/2001 | 19.28 | 20.57 | 18.5 | 18.93 |
| 10/05/2001 | 19.4 | 19.53 | 17.91 | 19.11 |
| 10/08/2001 | 18.7 | 19.19 | 17.85 | 18.16 |
| 10/09/2001 | 18.3 | 18.95 | 17.86 | 17.97 |
| 10/10/2001 | 17.98 | 19.91 | 17.95 | 19.9 |
| 10/11/2001 | 20.2 | 21.61 | 20.14 | 20.64 |
| 10/12/2001 | 20.17 | 21.03 | 19.76 | 20.73 |
| 10/15/2001 | 20.1 | 21.73 | 20.1 | 21.54 |
| 10/16/2001 | 21.9 | 24.23 | 21.9 | 23.88 |
| 10/17/2001 | 24.85 | 24.85 | 22.19 | 22.2 |
| 10/18/2001 | 22.2 | 22.85 | 22.14 | 22.45 |
| 10/19/2001 | 21.76 | 23.34 | 21.74 | 22.85 |
| 10/22/2001 | 22.81 | 24.6 | 22.8 | 24.27 |
| 10/23/2001 | 25 | 26.05 | 24.35 | 24.63 |
| 10/24/2001 | 24.52 | 25.28 | 24.04 | 24.78 |
| 10/25/2001 | 24.7 | 25.35 | 23.91 | 25.06 |
| 10/26/2001 | 24.96 | 27.64 | 24.77 | 25.75 |
| 10/29/2001 | 25.75 | 26.74 | 25.31 | 25.32 |
| 10/30/2001 | 25.3 | 25.3 | 23.72 | 24.05 |
| 10/31/2001 | 24.2 | 25.75 | 24.15 | 24.5 |
| 11/01/2001 | 24.74 | 25.39 | 24 | 24.8 |
| 11/02/2001 | 25.07 | 25.1 | 24 | 24.17 |
| 11/05/2001 | 24.45 | 26.1 | 24.4 | 26.04 |
| 11/06/2001 | 26.01 | 27.31 | 25.16 | 27.26 |
| 11/07/2001 | 27.1 | 28.08 | 26.3 | 26.32 |
| 11/08/2001 | 26.42 | 27.3 | 26.4 | 26.47 |
| 11/09/2001 | 26.35 | 26.36 | 25.05 | 26.06 |
| 11/12/2001 | 25.89 | 25.9 | 24.7 | 25.43 |
| 11/13/2001 | 26.12 | 27.95 | 26.08 | 27.15 |
| 11/14/2001 | 27.36 | 27.5 | 26.17 | 27.15 |
| 11/15/2001 | 26.85 | 27.42 | 26.25 | 26.78 |
| 11/16/2001 | 26.25 | 26.85 | 26 | 26.2 |
| 11/19/2001 | 26.55 | 28 | 26.17 | 27.55 |
| 11/20/2001 | 27.45 | 27.48 | 25.92 | 26.08 |
| 11/21/2001 | 26.35 | 27.09 | 25.9 | 26.38 |
| 11/23/2001 | 26.16 | 27.05 | 26.12 | 27 |
| 11/26/2001 | 27.08 | 27.31 | 26.31 | 26.96 |
| 11/27/2001 | 26.64 | 27.8 | 26.62 | 27.03 |
| 11/28/2001 | 26.94 | 27 | 25.3 | 25.57 |
| 11/29/2001 | 25.8 | 25.89 | 24.7 | 25.14 |
| 11/30/2001 | 25.1 | 25.7 | 24.86 | 25.3 |
| 12/03/2001 | 25.2 | 25.2 | 24 | 24.67 |
| 12/04/2001 | 24.86 | 25.69 | 24.68 | 25.36 |
| 12/05/2001 | 25.7 | 27.24 | 25.68 | 26.95 |
| 12/06/2001 | 26.99 | 28.84 | 26.91 | 27.53 |
| 12/07/2001 | 27.3 | 27.81 | 26.81 | 27.29 |
| 12/10/2001 | 27.25 | 27.25 | 24.42 | 24.62 |
| 12/11/2001 | 25.47 | 25.5 | 23.83 | 24.26 |
| 12/12/2001 | 24.54 | 24.77 | 22.95 | 24.3 |
| 12/13/2001 | 23.98 | 25.7 | 23.5 | 24.75 |
| 12/14/2001 | 24.79 | 25.13 | 23.58 | 24.14 |
| 12/17/2001 | 23.68 | 24.94 | 23.51 | 24.48 |
| 12/18/2001 | 24.6 | 25.2 | 23.51 | 23.89 |
| 12/19/2001 | 23.86 | 23.99 | 22.36 | 22.51 |
| 12/20/2001 | 22.44 | 23.42 | 22.26 | 22.35 |
| 12/21/2001 | 21.76 | 23.26 | 21.76 | 22.91 |
| 12/24/2001 | 23.25 | 23.5 | 23.09 | 23.09 |
| 12/26/2001 | 23.3 | 24.64 | 22.76 | 23.97 |
| 12/27/2001 | 23.85 | 24.98 | 23.85 | 24.69 |
| 12/28/2001 | 24.66 | 25.9 | 24.62 | 25.54 |
| 12/31/2001 | 25.44 | 25.54 | 23.77 | 24.59 |