VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2012 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 47.3023

CLOSE 47.3818

Low

LOW 32.0401

High

HIGH 66.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	33.8199	33.9892	32.21	32.23
01/04/2012	32.22	32.59	32.0401	32.2
01/05/2012	32.25	33.54	32.16	33.12
01/06/2012	33.21	34.54	33.14	34.05
01/09/2012	35	36.17	34.63	35.68
01/10/2012	35.97	36.54	35.5	36.32
01/11/2012	36.44	37.45	35.74	37.32
01/12/2012	37.3	37.47	36	37.07
01/13/2012	36.86	36.86	35.976	36.81
01/17/2012	36.72	37.3	36.25	36.51
01/18/2012	36.6	37.59	36.25	37.47
01/19/2012	37.5	37.89	36.82	36.97
01/20/2012	36.98	37.15	36.19	36.31
01/23/2012	36.4	36.88	35.23	35.86
01/24/2012	35.8	35.91	34.91	34.99
01/25/2012	35.19	35.73	34.72	35.46
01/26/2012	35.42	35.97	35.3	35.72
01/27/2012	35.46	36.12	35.38	35.98
01/30/2012	35.25	35.49	34.1	34.74
01/31/2012	34.9	38.62	34.75	36.95
02/01/2012	37.45	38	36.3	37.83
02/02/2012	37.95	38.5	37.22	38.38
02/03/2012	37.5401	38.1	35.43	36.78
02/06/2012	35.64	38.41	35.64	38.245
02/07/2012	38.28	38.28	36.9754	37.59
02/08/2012	37.11	37.39	36.451	36.78
02/09/2012	37.13	37.23	35.98	37.04
02/10/2012	36.83	37	36.06	36.13
02/13/2012	36.47	36.55	36.02	36.15
02/14/2012	36.15	36.81	36.02	36.13
02/15/2012	36.3	36.7	36.04	36.48
02/16/2012	36.59	37.89	36.53	37.49
02/17/2012	40.7	40.7	39	39.24
02/21/2012	39.25	39.384	37.35	37.77
02/22/2012	37.68	37.96	37.22	37.6
02/23/2012	37.71	39.2	37.5	38.64
02/24/2012	38.9	39	38	38.39
02/27/2012	38.19	38.92	37.76	38.69
02/28/2012	38.7	38.74	38.15	38.25
02/29/2012	38.24	39.48	38.18	38.92
03/01/2012	38.93	40.79	38.31	40.37
03/02/2012	40.19	40.91	40	40.73
03/05/2012	40.5	40.81	40.15	40.4
03/06/2012	40.1	40.22	38.9	39.69
03/07/2012	39.75	40.89	39.7	40.73
03/08/2012	40.79	41.9293	40.58	41.66
03/09/2012	41.65	42.2	41.385	41.79
03/12/2012	41.81	42.19	41.51	41.62
03/13/2012	41.86	41.99	41.13	41.72
03/14/2012	41.86	42.2	41.26	41.32
03/15/2012	41.4	43.13	41.27	42.81
03/16/2012	42.62	43.07	41.96	42.94
03/19/2012	41.72	43.04	41.5	41.64
03/20/2012	41.53	41.7	40.83	40.92
03/21/2012	40.97	41.7249	40.65	41.09
03/22/2012	41.08	41.46	40.1701	40.64
03/23/2012	40.75	41.5	40.38	41.34
03/26/2012	41.36	41.565	40.37	40.93
03/27/2012	40.69	41.425	40.69	40.95
03/28/2012	41.08	42	40.27	40.44
03/29/2012	40.21	40.82	39.79	40.54
03/30/2012	40.88	41.35	40.51	41.01
04/02/2012	40.74	40.9	39.83	40.48
04/03/2012	40.43	41.85	40.21	41.8
04/04/2012	41.6	41.92	40.43	40.57
04/05/2012	40.37	40.67	39.62	40.05
04/09/2012	39.58	39.58	37.86	38.11
04/10/2012	38	38.07	36.51	36.56
04/11/2012	36.86	37.49	36.56	37.03
04/12/2012	36.94	38	36.91	37.71
04/13/2012	37.64	37.64	36.15	36.17
04/16/2012	36.14	36.3718	35.255	35.49
04/17/2012	35.8	37.13	35.76	36.42
04/18/2012	36.05	36.29	35.51	35.56
04/19/2012	35.49	37.05	35.4	36.66
04/20/2012	36.76	36.84	36.09	36.58
04/23/2012	36.16	36.8	35.6	36.67
04/24/2012	36.61	37.04	36.22	36.59
04/25/2012	36.91	38.07	36.75	37.67
04/26/2012	37.66	38.02	37.22	37.52
04/27/2012	36.88	39.24	36.76	38.62
04/30/2012	38.51	38.82	37.74	38.48
05/01/2012	38.4	39.08	38	38.45
05/02/2012	37.71	38.76	37.71	38.36
05/03/2012	38.47	38.7	37.92	38.11
05/04/2012	38	38.2899	37.27	37.41
05/07/2012	52.12	58.75	51.85	58.12
05/08/2012	57.56	64.5	57.56	64.16
05/09/2012	61.04	63	59.25	60.35
05/10/2012	59.13	61.03	58.95	60.19
05/11/2012	59.76	62.22	59.4	62.02
05/14/2012	63.12	65.37	62.76	64.7
05/15/2012	64.37	66.1	62.88	63.38
05/16/2012	63.15	64.26	62.57	62.61
05/17/2012	62.99	62.99	61.21	61.27
05/18/2012	61.18	61.64	59.61	61.34
05/21/2012	61.9	62.84	61.01	62.1
05/22/2012	61.97	63.94	61.572	63.09
05/23/2012	62.52	64.03	62.02	63.94
05/24/2012	63.78	64.09	62.2	64.09
05/25/2012	64.53	64.94	63.67	64.85
05/29/2012	50.144	58.18	50	57.8
05/30/2012	57.72	61.45	56.48	60.18
05/31/2012	59.71	60.55	59.59	60.04
06/01/2012	59.23	60.54	58.56	59.56
06/04/2012	59.49	59.63	57.05	57.7
06/05/2012	57.6	59.52	57.5	58.56
06/06/2012	59.01	59.16	57.65	57.84
06/07/2012	58.42	58.52	56.15	56.77
06/08/2012	57.1	57.75	55.46	56.98
06/11/2012	56.91	57.04	54.62	54.9
06/12/2012	54.98	56.34	54.9	55.95
06/13/2012	55.98	57.12	55.1	55.46
06/14/2012	55.25	56.32	54.02	55.94
06/15/2012	56.14	56.96	55.78	56.54
06/18/2012	56.27	59.25	56.2601	57.77
06/19/2012	58.04	58.77	56.87	57.23
06/20/2012	57.5	59.27	57.04	59.15
06/21/2012	59.19	59.37	57.39	57.6
06/22/2012	57.87	60.61	57.2	60.61
06/25/2012	60.08	60.32	57.89	58.43
06/26/2012	58.8	60	58.43	59.62
06/27/2012	60.78	61.18	59.19	61.11
06/28/2012	53.93	56.67	47.86	51.18
06/29/2012	53.24	56.5	52.2905	55.92
07/02/2012	56.1	56.17	54.5	55.56
07/03/2012	55.63	56	54.43	55.46
07/05/2012	55.51	56.03	55.31	55.51
07/06/2012	55.5301	55.7699	54.13	54.66
07/09/2012	55.45	55.59	53.8901	54.14
07/10/2012	54.58	55.23	53.99	54.16
07/11/2012	54.39	54.73	52.55	52.76
07/12/2012	52.4	53.88	51.86	52.94
07/13/2012	52.99	53.725	52.878	53.55
07/16/2012	52.65	53.71	51.56	52.4
07/17/2012	52.45	53.32	51.9	52.71
07/18/2012	52.66	53.87	52.49	53.61
07/19/2012	53.53	53.5784	51.64	52.1
07/20/2012	52.23	52.4	51.21	51.27
07/23/2012	50.67	50.67	49.22	49.77
07/24/2012	49.73	50	48.1	48.365
07/25/2012	48.35	49.39	48.1	49.08
07/26/2012	49.61	49.94	48.62	49.08
07/27/2012	50.23	50.99	49.02	49.32
07/30/2012	49.5	50.49	49.5	49.96
07/31/2012	49.77	50.54	46.03	48.51
08/01/2012	48.63	50.22	48.3	49.16
08/02/2012	50	50.79	49.28	49.62
08/03/2012	50.2	50.66	49.23	49.34
08/06/2012	49.7	52.37	49.39	51.94
08/07/2012	52.3	52.31	51.19	51.51
08/08/2012	51.88	52.28	50.48	50.81
08/09/2012	50.71	52.18	50.71	51.51
08/10/2012	51.26	52.2	51.14	51.66
08/13/2012	51.44	51.9	50.8	51.42
08/14/2012	51.62	54.42	51.62	53.53
08/15/2012	53.4	54.74	53.26	54.42
08/16/2012	54.22	57.13	54.08	54.48
08/17/2012	54.7	55.09	54.26	54.78
08/20/2012	54.62	54.93	53.75	54.88
08/21/2012	54.83	55.38	54.068	54.63
08/22/2012	54.53	55.2	54.29	54.67
08/23/2012	54.51	54.66	53.57	53.87
08/24/2012	53.99	54.81	53.46	53.56
08/27/2012	53.86	54.5	53.18	53.51
08/28/2012	53.51	54.42	52.75	54.09
08/29/2012	54	54.67	52.79	53.32
08/30/2012	53.21	53.8	52.93	53.28
08/31/2012	53.73	54.27	52.73	53.33
09/04/2012	53.3	54.86	52.63	54.53
09/05/2012	54.43	55.49	54.06	54.99
09/06/2012	55.05	57.92	54.81	57.44
09/07/2012	57.27	57.58	56.31	57.1
09/10/2012	57.71	57.99	56.4	56.64
09/11/2012	56.63	56.64	55.66	56.05
09/12/2012	56.37	56.74	55.28	55.74
09/13/2012	55.98	57.08	55.17	56.21
09/14/2012	56.32	58.22	56.32	58.08
09/17/2012	57.5	57.98	57.23	57.54
09/18/2012	57.33	58.15	56.99	57.45
09/19/2012	57.51	58.1297	57.03	57.9
09/20/2012	57.58	58.7725	57.01	58.13
09/21/2012	58.19	59.5	57.49	59.04
09/24/2012	59	59.98	58.26	58.72
09/25/2012	58.99	59.05	56.11	56.26
09/26/2012	56.13	56.46	54.62	54.765
09/27/2012	54.73	56.03	54.19	55.66
09/28/2012	55.58	56.88	55.055	55.89
10/01/2012	55.92	57.02	55.47	56.44
10/02/2012	57.05	57.89	56.6	57.28
10/03/2012	57.42	58.15	57.368	57.76
10/04/2012	58.03	59.65	58	59.39
10/05/2012	59.56	59.97	59.26	59.42
10/08/2012	60	60	57.7	58.49
10/09/2012	59.55	59.69	57.89	58.48
10/10/2012	58.5	58.69	56.375	57
10/11/2012	57.35	60	53.5	56.88
10/12/2012	57.11	57.75	53.25	53.53
10/15/2012	53.61	54.26	52.22	53.24
10/16/2012	53.1	54.39	52.77	53.29
10/17/2012	53.13	54.08	52.36	53.95
10/18/2012	53.79	53.79	51.84	52.625
10/19/2012	52.26	52.42	49.75	50.24
10/22/2012	50.2	50.59	48.79	49.87
10/23/2012	49.26	49.75	47.97	49.63
10/24/2012	49.76	50.2	48.82	49.5
10/25/2012	49.91	50.42	49.1231	50.11
10/26/2012	49.83	50.3	49.14	49.56
10/31/2012	49.88	49.88	47.39	48.28
11/01/2012	49.01	52.3	48.6001	50.48
11/02/2012	45.54	46	42.14	45.0099
11/05/2012	45	46.94	44.905	46.41
11/06/2012	46.52	46.76	45.91	46.15
11/07/2012	45.92	46.17	45.1	45.5285
11/08/2012	45.38	45.5799	44.48	44.61
11/09/2012	44.61	45.91	44.33	45.01
11/12/2012	42.7	45	42.7	44
11/13/2012	43.89	44.94	43.63	44.1
11/14/2012	43.81	44.31	41.97	42.16
11/15/2012	41.71	42.25	39.805	40.66
11/16/2012	40.46	42.14	40.18	41.22
11/19/2012	41.63	41.7223	40.71	41.43
11/20/2012	41.41	42.48	41.33	42.16
11/21/2012	42.11	42.15	40.69	41.11
11/23/2012	41.36	41.8	41.17	41.46
11/26/2012	41.39	41.46	40.26	40.5
11/27/2012	40.66	40.74	39.85	39.98
11/28/2012	38.94	39.651	38.44	39.53
11/29/2012	39.72	40.25	39.5	39.74
11/30/2012	39.74	40.17	39.564	39.79
12/03/2012	39.82	40.07	38.72	39.08
12/04/2012	39.23	39.9	39.23	39.485
12/05/2012	39.63	39.65	39.12	39.18
12/06/2012	39.29	39.4025	38.8	39.0966
12/07/2012	39.27	39.3	38.7	38.88
12/10/2012	39.12	40.305	38.67	40.25
12/11/2012	40.25	41.96	40.2	41.84
12/12/2012	42.07	43.28	41.75	42.25
12/13/2012	42.06	42.61	42.02	42.15
12/14/2012	41.73	42.25	41.61	41.79
12/17/2012	41.8	42.1401	41.44	41.81
12/18/2012	41.92	43.37	41.92	43.33
12/19/2012	42.8	44.39	42.751	43.02
12/20/2012	42.97	43.46	42.51	43.34
12/21/2012	43	43.48	42.39	43.04
12/24/2012	43.03	43.5264	42.09	42.49
12/26/2012	42.47	42.47	41.64	41.75
12/27/2012	41.69	41.98	41.23	41.76
12/28/2012	41.38	41.85	40.94	40.94
12/31/2012	40.87	42.06	40.34	41.9

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2012 Historical Chart

Average

Low

High