Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vertex Pharmaceuticals Incorporated logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3646
CLOSE 16.3818

Low

LOW 8.61

High

HIGH 29.24
DATEOPENHIGHLOWCLOSE
01/03/200510.710.7110.0810.24
01/04/200510.1610.289.910.09
01/05/200510.1210.29.889.9
01/06/200510.1210.689.9710.52
01/07/200510.6810.7410.2510.49
01/10/200510.9511.1910.7110.78
01/11/20051111.110.7310.92
01/12/200511.0211.1910.5211.19
01/13/200511.1311.210.3310.39
01/14/200510.410.7310.3910.52
01/18/200510.7710.9210.410.81
01/19/200510.9511.2810.410.48
01/20/200510.710.7710.4810.53
01/21/200510.6210.6510.1310.2
01/24/200510.3710.610.1510.2
01/25/200510.310.6610.210.44
01/26/200510.510.5810.1510.56
01/27/200510.5410.5710.2110.34
01/28/200510.3910.399.9210.05
01/31/200510.2410.3510.0410.17
02/01/200510.310.7510.1410.71
02/02/200510.7510.7510.3910.57
02/03/200510.6210.6310.210.57
02/04/200510.511.4210.511.3
02/07/200511.411.4410.9611.12
02/08/200511.211.510.8211.015
02/09/200511.0211.2210.4510.55
02/10/200510.5511.4710.5511.32
02/11/200511.3211.6211.2911.55
02/14/200511.611.811.111.2
02/15/200511.5611.5711.2411.43
02/16/200511.4311.5111.1911.42
02/17/200511.511.7411.3111.5
02/18/200511.711.711.1111.43
02/22/200511.4411.5810.9511.01
02/23/200510.9811.510.92411.49
02/24/200511.4111.711.2311.69
02/25/200511.711.9911.5511.99
02/28/200511.8811.9911.3411.54
03/01/200511.5411.9411.4211.74
03/02/200511.6611.8911.311.41
03/03/200511.4411.9611.0811.45
03/04/200511.5411.5510.6610.68
03/07/200510.661110.3610.43
03/08/200510.4710.5410.2810.35
03/09/200510.2710.4610.210.35
03/10/200510.3310.7110.3310.43
03/11/200510.4110.5510.0710.14
03/14/200510.1110.7510.1110.68
03/15/200510.7410.8810.2610.34
03/16/200510.2710.510.2410.29
03/17/200510.2810.4110.0910.36
03/18/200510.3910.5710.2710.4
03/21/200510.410.510.0110.09
03/22/200510.1410.1949.9310.01
03/23/20059.9810.29.869.96
03/24/20059.9710.139.859.92
03/28/20059.910.159.69.64
03/29/20059.69.849.29.23
03/30/20059.249.469.29.46
03/31/20059.459.459.219.36
04/01/20059.319.599.069.1
04/04/20059.29.29858.758.83
04/05/20058.99.18.619.01
04/06/20059.149.749.129.5
04/07/20059.69.969.469.96
04/08/20059.9810.159.9510
04/11/20051010.199.9110.03
04/12/20059.9510.169.4310.13
04/13/200510.0910.169.559.64
04/14/20059.629.799.479.51
04/15/20059.359.879.359.57
04/18/20059.599.779.3219.55
04/19/20059.579.6549.389.46
04/20/20059.559.559.129.28
04/21/20059.39.89.39.74
04/22/20059.839.839.459.69
04/25/20059.729.989.689.96
04/26/20059.9810.049.229.57
04/27/20059.559.919.279.45
04/28/20059.489.519.099.19
04/29/20059.199.599.0319.53
05/02/20059.589.759.29.42
05/03/20059.49.689.339.57
05/04/20059.659.739.59.67
05/05/20059.68109.5810
05/06/200510.0310.679.8710.65
05/09/200510.7311.2710.6511.19
05/10/200512.6313.8212.1313.4
05/11/200513.5213.612.7713.4
05/12/200513.4513.9313.1913.39
05/13/200513.3613.6212.7112.79
05/16/200512.813.212.2512.98
05/17/200512.913.3712.513.2
05/18/200513.3814.0513.2213.7
05/19/200513.7514.4213.5114
05/20/200514.4614.60814.214.55
05/23/200514.4714.5613.9114
05/24/200514.0914.2813.9114.01
05/25/200514.0114.189913.7813.9
05/26/200513.7914.4913.7114.08
05/27/200514.0314.1813.9114.07
05/31/200514.0414.213.9213.92
06/01/200513.113.5913.0613.32
06/02/200513.2813.813.213.49
06/03/200513.4213.512.9113.07
06/06/200513.0113.0812.7612.99
06/07/200512.9813.3512.9213.19
06/08/200513.6213.713.0313.3
06/09/200513.1213.1912.9112.99
06/10/200512.9513.2912.913.11
06/13/200513.1613.413.1113.3
06/14/200513.2813.5513.139913.55
06/15/200513.5713.6412.9513.23
06/16/200513.2514.1813.0213.95
06/17/200514.0315.4413.8815.3
06/20/20051516.1814.8915.99
06/21/200516.0316.2315.8516
06/22/200516.116.14615.2715.76
06/23/200515.6615.9815.3715.5
06/24/200515.4215.815.3615.78
06/27/200515.816.0315.3715.69
06/28/200515.8216.7315.7116.24
06/29/200516.2316.5716.2316.52
06/30/200516.5817.0616.4716.85
07/01/20051717.0116.0816.33
07/05/200516.2116.2715.9116.12
07/06/200516.1416.616.0216.37
07/07/200516.1516.916.0316.83
07/08/200516.8317.1116.616.99
07/11/200517.1517.3116.717.01
07/12/200516.9517.0916.6516.82
07/13/200516.816.9516.5916.77
07/14/200516.9316.9916.4916.61
07/15/200516.6816.916.1216.74
07/18/200516.5716.9116.5116.82
07/19/200516.991716.3516.77
07/20/200516.6517.7316.617.67
07/21/200517.5918.1417.417.73
07/22/200517.817.9416.7617.14
07/25/200517.0317.1216.3716.37
07/26/200516.2716.9416.1916.94
07/27/2005171716.6416.96
07/28/200516.7716.9415.7516.24
07/29/200516.216.315.7915.95
08/01/200515.9316.2915.8616.11
08/02/200516.1816.5315.9116.51
08/03/200516.5616.6416.0116.05
08/04/20051616.215.3315.63
08/05/200515.6516.5915.6516.29
08/08/200516.3316.3315.5315.69
08/09/200515.715.9415.4415.53
08/10/200516.2216.2415.615.68
08/11/200515.816.5715.7216.57
08/12/200516.61716.425916.93
08/15/200516.9217.0816.8417.03
08/16/200517.0617.1916.516.52
08/17/200516.5516.7616.416.51
08/18/200516.4916.5116.1716.37
08/19/200517.1419.217.1318.8
08/22/200518.9319.01417.9318.3
08/23/200518.418.417.7117.89
08/24/200517.9118.5617.818.05
08/25/200518.1618.4617.817.9
08/26/200517.917.9117.417.45
08/29/200517.3217.9317.2317.93
08/30/200517.9317.9917.6217.84
08/31/200517.7618.5817.7118.4
09/01/200518.4518.5518.0218.33
09/02/200518.2518.4917.8617.9
09/06/200517.9418.4717.9318.03
09/07/200518.1718.3217.4218.21
09/08/200518.218.5517.8418.04
09/09/20051818.51818.48
09/12/200518.4218.9618.3518.71
09/13/200518.7818.9818.618.91
09/14/200518.7919.00618.2418.37
09/15/200518.51918.4518.92
09/16/200518.8719.8218.8719.4
09/19/200519.2219.6219.2219.28
09/20/200519.2319.6318.9819.11
09/21/200519.1419.3918.8819.03
09/22/200519.119.1518.4918.56
09/23/200518.6318.9818.3318.96
09/26/20051919.4918.9219.43
09/27/200519.5119.5518.819.06
09/28/200519.119.518.78419.48
09/29/200519.5320.9719.5320.88
09/30/200521.6622.6821.5722.35
10/03/200522.424.5122.324.31
10/04/200524.6825.6724.2124.38
10/05/200524.4424.5222.3422.35
10/06/200522.3622.4620.8521.28
10/07/200521.2822.5521.0221.51
10/10/200521.672221.0821.29
10/11/200521.3621.702520.620.87
10/12/200521.952220.3120.79
10/13/200520.8622.1520.822.13
10/14/200522.4423.29422.1522.7
10/17/200522.8223.062222.63
10/18/200522.5422.9522.3722.55
10/19/200522.4722.821.422.76
10/20/200522.6822.8222.2322.3
10/21/200522.322.6221.5322.35
10/24/200522.3723.622.3723.49
10/25/200523.552423.2723.59
10/26/200523.4823.4821.8922.4
10/27/200522.2723.122.222.26
10/28/200522.2622.521.1121.7
10/31/200521.722.9821.722.75
11/01/200522.7724.2322.2523.35
11/02/200523.4124.4723.324
11/03/200524.3724.50223.523.79
11/04/200523.8824.2323.1423.88
11/07/200524.0224.523.9224.49
11/08/200524.4924.7224.0824.57
11/09/200524.7425.724.6225.57
11/10/200525.5725.8624.925.6
11/11/20052626.5825.2126.33
11/14/200526.92725.926.19
11/15/200526.2326.925.6525.99
11/16/200525.3325.9324.6825.06
11/17/200525.2126.2725.1926.13
11/18/200527.16527.1725.9426.82
11/21/200524.9426.2224.8126.2
11/22/200526.2926.525.88126.37
11/23/200526.2626.4625.9526.26
11/25/200526.3226.322626.04
11/28/200526.2426.2424.8825.35
11/29/200525.5425.5924.80325.16
11/30/200525.2625.5724.7825.5
12/01/200525.5525.825.1625.7
12/02/200525.6525.7524.825.04
12/05/200525.0425.2624.710125.18
12/06/200525.06525.1424.5524.74
12/07/200525.225.4224.6925.1
12/08/200525.6826.0525.2625.86
12/09/200525.7426.5525.73526.48
12/12/200526.5826.712626.25
12/13/200526.727.4826.1127.26
12/14/200527.4927.8327.2527.35
12/15/200527.482827.2727.7
12/16/200527.972827.3427.69
12/19/200527.8427.842727.09
12/20/20052727.5226.6727.38
12/21/200527.382827.0327.91
12/22/200527.982927.8428.92
12/23/200529.0329.2428.6328.79
12/27/200528.929.127.9928.2
12/28/200528.1528.3827.5528.12
12/29/200528.228.2627.4427.48
12/30/200527.4227.8526.6127.67