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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.8493
CLOSE 25.9329

Low

LOW 13.84

High

HIGH 35
DATEOPENHIGHLOWCLOSE
01/02/200823.2523.5122.9323.15
01/03/200821.8622.6420.7121.44
01/04/200821.322.220.9221.5
01/07/200821.2621.5720.7420.94
01/08/200820.9622.1820.8521.86
01/09/200821.621.9621.2921.71
01/10/200821.5622.6421.5622.36
01/11/200822.0822.892222.6
01/14/200822.8922.9122.2922.41
01/15/200821.1623.0521.1522.73
01/16/200824.0824.6723.3423.7
01/17/200823.8924.2723.1423.52
01/18/200823.3823.5222.4222.83
01/22/200822.2623.0122.1122.37
01/23/200820.221.4519.1320.02
01/24/200819.7519.8518.819.26
01/25/200819.3919.3918.8119.17
01/28/200819.2220.619.1220.26
01/29/200820.521.320.4720.65
01/30/200820.5120.6620.0620.06
01/31/200820.1420.4419.9220.36
02/01/200820.5120.8619.8620.57
02/04/200820.4920.5920.0820.3
02/05/200820.0720.0919.4719.64
02/06/200819.8619.8619.0219.38
02/07/200819.2519.3818.4819.01
02/08/200818.9619.2517.5918.1
02/11/200818.2518.2617.8618.21
02/12/200816.3817.2916.0417.14
02/13/200818.3519.5418.1219.14
02/14/200819.0119.1318.3518.48
02/15/200818.3518.517.7918.39
02/19/200818.618.617.7917.8
02/20/200817.6918.0817.3718.06
02/21/20081818.1117.6217.73
02/22/200817.6518.1417.5718.09
02/25/200818.2719.5718.1918.48
02/26/200818.519.5218.2219.14
02/27/200819.1619.2318.3818.62
02/28/200818.5218.7718.218.42
02/29/200818.2518.3517.1817.5
03/03/200817.4817.8917.3617.58
03/04/200817.5317.5316.9417.41
03/05/200817.4217.6916.8116.9499
03/06/200816.8617.1815.9115.92
03/07/200815.8616.215.4716.06
03/10/200816.0316.0314.5214.59
03/11/200815.115.1613.8414.82
03/12/200814.991614.9515.5
03/13/200815.4915.6214.9915.3
03/14/200815.4315.5314.8915.44
03/17/200815.0715.3614.5414.72
03/18/200814.915.0414.2215.02
03/19/200814.9715.8614.9715.55
03/20/200815.5516.5415.4516.46
03/24/200816.4718.1116.4717.89
03/25/20081818.6617.918.2
03/26/200818.0818.4217.6717.83
03/27/200818.2420.1718.119.23
03/28/200819.2719.4718.5518.66
03/31/200820.3424.219.9923.89
04/01/200823.525.623.425.41
04/02/200825.3125.5224.5924.81
04/03/200824.9525.9224.5925.4
04/04/200825.5426.5525.4426.29
04/07/200826.2426.4325.7725.9
04/08/200825.8526.2925.626.09
04/09/200826.3426.5125.3626.49
04/10/200826.5627.23626.1526.29
04/11/200826.226.289925.3825.65
04/14/200825.6526.0325.1525.9
04/15/200825.8926.1324.8825.9
04/16/200825.8726.4225.7526.07
04/17/20082626.6925.4725.47
04/18/200825.9526.3825.325.76
04/21/200825.726.7325.4926.33
04/22/200826.6528.6626.5427
04/23/200827.327.4425.0925.95
04/24/200824.925.3423.7524.9
04/25/200824.8525.7324.4925.72
04/28/20082626.224.8925.77
04/29/200825.9126.6425.826.39
04/30/200826.3726.6625.2825.52
05/01/200825.7126.6225.4726.5
05/02/200826.6226.925.9326.29
05/05/200826.3526.4625.717526.28
05/06/200826.226.6425.9126.39
05/07/200826.3326.525.2225.5
05/08/200825.726.9125.726.53
05/09/200826.2627.182626.9
05/12/200827.0127.826.9927.7
05/13/200827.727.726.6126.92
05/14/200827.0827.526.627.01
05/15/200827.1128.0826.9527.86
05/16/200827.9928.0327.127.66
05/19/200827.5128.3127.4327.48
05/20/200827.8728.139927.2427.48
05/21/200826.5726.7525.0126.07
05/22/200826.1527.2626.1527.01
05/23/200826.9927.1426.0826.38
05/27/200826.427.3426.3127.24
05/28/200827.2327.2426.526.96
05/29/200826.9828.6226.9828.45
05/30/200828.3128.812828.63
06/02/200828.4128.6927.8728.55
06/03/200828.7829.7828.5729.53
06/04/200827.6529.3827.2328.85
06/05/200831.2933.1731.0532.63
06/06/200832.583332.1432.24
06/09/200834.4534.9732.2533.06
06/10/200833.133.6532.9633.14
06/11/200833.0833.2931.9331.97
06/12/200832.3932.9431.9332.08
06/13/200832.4733.5632.133.56
06/16/200833.2133.4932.6233.49
06/17/200833.533.5232.8733.49
06/18/200833.1233.8333.1233.2
06/19/200833.234.1533.1333.9
06/20/200833.634.1432.870133.36
06/23/200833.6533.9131.6631.66
06/24/200831.3831.9130.7831.08
06/25/200831.1833.331.0532.9
06/26/200832.3832.9632.170132.57
06/27/200832.3932.7631.932.5
06/30/200832.3633.9432.1833.47
07/01/200833.3534.4732.8634.31
07/02/200834.2234.9433.9834.03
07/03/200834.3134.4133.0933.97
07/07/200834.0434.3432.1733.07
07/08/200832.934.6832.7334.68
07/09/200834.683533.5533.67
07/10/200833.6733.6732.6833.5
07/11/200832.9733.6332.7733.19
07/14/200833.5233.6132.1232.37
07/15/200832.133.2331.6432.23
07/16/200832.0533.5431.8732.96
07/17/200833.3934.1832.3132.56
07/18/200832.432.5931.6431.92
07/21/200831.8933.3831.6631.72
07/22/200831.6431.9930.8831.52
07/23/200831.4333.1331.320532.76
07/24/200832.5732.8931.4831.51
07/25/200831.6132.6631.232.58
07/28/200832.3533.6131.8132.07
07/29/200832.4933.2232.2833.01
07/30/200832.9733.3531.3133.18
07/31/200833.1134.9933.1134.5
08/01/200833.0934.5832.632.7
08/04/200828.0830.0127.7329.95
08/05/200830.531.2530.4931.25
08/06/200830.6731.5630.2731.54
08/07/200831.331.4728.2728.97
08/08/200829.8929.9328.728.89
08/11/200828.7629.2728.2629.27
08/12/200829.2930.3529.0329.91
08/13/200829.6230.2228.5128.87
08/14/200829.0230.0829.0129.97
08/15/20083030.0628.3228.46
08/18/200829.1229.1227.4727.72
08/19/200827.7928.4727.3828.1
08/20/200828.128.4126.0326.32
08/21/200826.5226.9925.9726.82
08/22/200826.99927.20526.6227.08
08/25/200826.8527.1726.3726.65
08/26/200826.5127.4426.527.23
08/27/200827.4727.4826.6527.03
08/28/200827.227.3626.8527.29
08/29/200827.1627.1626.6226.86
09/02/200827.3528.2226.5226.73
09/03/200826.2626.525.4426.32
09/04/200826.0226.4825.625.6
09/05/200825.8926.5125.3526.24
09/08/200826.3726.9325.6725.92
09/09/200825.8326.3425.7525.86
09/10/200826.2327.0625.3626.94
09/11/200826.5728.3626.3228.01
09/12/200827.732826.9327
09/15/200826.127.7425.8726.53
09/16/200826.0628.2526.0628.15
09/17/200827.6528.8326.4126.57
09/18/200825.8128.0524.6227.91
09/19/200828.6429.8926.8729.25
09/22/200828.8629.2527.6727.67
09/23/200827.8728.1426.8427.3
09/24/200827.8232.4327.731.66
09/25/200832.0133.5831.6233.06
09/26/200832.9434.7132.5833.9
09/29/200833.2234.1432.533
09/30/200833.8233.9931.2933.24
10/01/200833.0833.1932.232.65
10/02/200832.6333.1130.8530.86
10/03/200830.8632.5529.0229.1
10/06/200829.2129.2124.2627.88
10/07/200827.428.4826.3626.66
10/08/200825.5327.5224.8226.57
10/09/200826.9127.9825.4926.06
10/10/200824.5826.523.0325.44
10/13/200826.0129.1125.6928.89
10/14/200828.9829.3127.527.6
10/15/200827.1628.224.5224.78
10/16/200824.9925.800223.5625.8
10/17/200825.2927.8224.325.68
10/20/200826.0626.3823.4226.05
10/21/200825.7526.2924.2824.46
10/22/200824.2324.3222.4722.76
10/23/200822.9323.520.4121.66
10/24/200820.0821.5119.2920.97
10/27/200821.0622.3720.521.21
10/28/200821.0922.3818.4320.72
10/29/200820.423.7719.9322.3
10/30/200822.7325.0122.3824.73
10/31/200824.6126.3624.1126.21
11/03/200826.8327.56626.3726.88
11/04/200827.3528.5826.2228.54
11/05/200828.6528.8527.1927.52
11/06/200826.7527.5326.4726.89
11/07/200827.227.7426.7827.74
11/10/200828.152927.1427.3
11/11/200826.8227.6126.5127.01
11/12/200826.5527.3726.4826.7
11/13/200827.0828.9526.3928.95
11/14/200828.328.8327.3127.5
11/17/200827.1327.5826.526.67
11/18/200826.5326.9325.626.32
11/19/200825.827.123.21523.37
11/20/200823.423.5521.722.17
11/21/200822.2322.3119.8721.14
11/24/200821.5422.7121.2122.59
11/25/200822.0123.1521.6723.02
11/26/200822.7424.7422.1324.67
11/28/200824.4324.5923.7924.59
12/01/200824.2124.5721.1821.21
12/02/200821.6722.4220.9422.08
12/03/200821.5723.5621.3723.34
12/04/200822.823.1821.86622.32
12/05/200822.1724.121.3124.05
12/08/200824.3725.323.825.05
12/09/200824.8325.6824.1624.45
12/10/200824.712624.7124.98
12/11/200824.9726.0624.524.65
12/12/200824.2925.922425.81
12/15/200826.0426.19524.7325.17
12/16/200825.52825.1627.97
12/17/200827.2328.5827.0527.64
12/18/200828.2529.1627.9129.16
12/19/200829.6130.4529.1629.82
12/22/200829.7429.9427.9828.87
12/23/200828.9829.628.7829.17
12/24/200829.0429.4128.628.99
12/26/200829.23629.5828.6829.5
12/29/200829.2629.528.0528.75
12/30/200828.9830.4728.5230.41
12/31/200830.530.9729.8530.38