VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2016 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 88.3695

CLOSE 88.1828

Low

LOW 71.46

High

HIGH 124.96

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	123.03	123.87	121.035	122.89
01/05/2016	123.89	124.96	121.9	123.45
01/06/2016	120.8	123.17	119.51	122.23
01/07/2016	119.01	119.82	113.85	114.96
01/08/2016	115.62	117.11	110.55	110.71
01/11/2016	109.88	109.94	101.49	103.95
01/12/2016	104.95	108.71	98.87	103.64
01/13/2016	104.3	105.5	95.68	96.37
01/14/2016	97.44	103.95	94.68	101.91
01/15/2016	98.15	100.13	95.09	97.91
01/19/2016	100.54	101.46	92.57	94.99
01/20/2016	93.33	98.58	89.97	96.99
01/21/2016	97.0615	98.84	94.84	95.07
01/22/2016	97	97.81	93.65	94.71
01/25/2016	94.24	95.17	92.01	92.12
01/26/2016	92.7	93.4308	90.47	92.2
01/27/2016	92.35	96.09	89.92	92.5
01/28/2016	91	94.09	81.98	92.76
01/29/2016	92.72	94.49	90	90.75
02/01/2016	91.92	93.99	89.75	92.39
02/02/2016	90.59	92.6795	89.43	90.98
02/03/2016	91.54	93.98	86.12	93.88
02/04/2016	93.49	96.35	90.71	91.72
02/05/2016	89.78	92.23	84.54	86.61
02/08/2016	85.23	85.85	79.81	82
02/09/2016	80.25	83.53	79.44	80.14
02/10/2016	82.26	84.0599	80.25	81.73
02/11/2016	79.21	81.17	78.51	79.71
02/12/2016	81.94	83.81	79.5	83.23
02/16/2016	85.42	85.849	83.01	85.37
02/17/2016	86.07	88.46	83.5	88.25
02/18/2016	87.87	88.47	85.755	86.64
02/19/2016	85.99	88.505	84.04	88.08
02/22/2016	89.41	91.6	87.85	89
02/23/2016	88.06	89.3	84.76	85.28
02/24/2016	84.12	87.09	82.44	86.77
02/25/2016	87.33	88.94	84.34	85.53
02/26/2016	86.44	87.93	85.3901	87
02/29/2016	86.83	88.9692	84.6	85.49
03/01/2016	86.13	89.61	84.26	89.57
03/02/2016	88.94	93.42	88.745	92.52
03/03/2016	92.25	93	89.1011	89.45
03/04/2016	89.91	90.19	87.92	88.36
03/07/2016	87.36	91	85.94	90.95
03/08/2016	90.63	90.89	85.05	86.91
03/09/2016	87.45	87.45	84.35	84.63
03/10/2016	85.16	85.43	81.16	82.28
03/11/2016	83.82	86.34	83.03	86.26
03/14/2016	86.11	86.96	83.98	85.59
03/15/2016	84.55	85.41	82.25	82.83
03/16/2016	82.06	83.3397	77.51	79.3
03/17/2016	79.33	80.09	75.9	79.18
03/18/2016	79.74	83.14	78.47	82.52
03/21/2016	82.01	84.75	81.52	84.02
03/22/2016	83.65	86.91	83.3136	86.78
03/23/2016	86	86	80	80.15
03/24/2016	79.71	82.19	78.25	80.58
03/28/2016	80.85	81.26	77.67	78.7
03/29/2016	78.49	79.37	76.79	79.24
03/30/2016	80.11	81.99	77.69	78.4
03/31/2016	78.72	82.1	77.81	79.49
04/01/2016	79.02	79.25	75.92	79.15
04/04/2016	79.81	84.4	79.19	82.87
04/05/2016	82.54	86.475	81.52	84.16
04/06/2016	83.82	91.76	83.704	91.31
04/07/2016	90.31	91.78	85.931	86.3
04/08/2016	87.29	88	84.18	85.25
04/11/2016	85.96	86.79	84.06	84.47
04/12/2016	84.79	85.19	82.54	83.37
04/13/2016	84.04	85.64	83.2	85.18
04/14/2016	85.13	88.08	84.73	87.08
04/15/2016	87.42	87.6	81.02	81.75
04/18/2016	81.42	85.9	81.42	83.22
04/19/2016	84	84.78	82.61	83.21
04/20/2016	83.72	84.9	83.25	84.11
04/21/2016	84.39	87.49	84.1	86.81
04/22/2016	86.36	87.38	84.08	86.8
04/25/2016	86.26	87.45	85.02	85.66
04/26/2016	85.8	86.015	83.29	84.14
04/27/2016	83.79	85.76	81.78	84.5
04/28/2016	81.24	90.25	78.84	86.75
04/29/2016	85.9	86.23	83.4	84.34
05/02/2016	84.24	84.7	80.62	83
05/03/2016	82.18	83.27	80.81	82.16
05/04/2016	81.98	82.91	80.31	80.63
05/05/2016	81.41	84.07	80.63	84
05/06/2016	83.23	85.66	82.95	85.54
05/09/2016	85.54	88.94	85.5101	88.06
05/10/2016	88.58	89.1	86.26	89.08
05/11/2016	88.96	89.07	83.53	83.63
05/12/2016	84.24	84.83	80.58	82.1
05/13/2016	81.79	83.03	81.06	81.38
05/16/2016	81.64	83.22	81.38	82.14
05/17/2016	81.46	82.488	80.41	80.71
05/18/2016	80.27	82.25	80.27	81.71
05/19/2016	80.89	82.29	80.25	81.01
05/20/2016	81.03	85	80.55	84.7
05/23/2016	84.28	85.6	83.3	84.42
05/24/2016	83.7	88.44	83.62	88.42
05/25/2016	88.99	89.73	88.1401	89.56
05/26/2016	89.05	89.93	87.24	89.19
05/27/2016	89.28	90.49	88.37	90.38
05/31/2016	90.62	93.6	90.61	93.15
06/01/2016	92.9	94.35	92.68	93.9
06/02/2016	93.64	95.88	93.11	95.82
06/03/2016	95.62	95.69	92.62	93.96
06/06/2016	94.49	96.49	92.47	96.09
06/07/2016	95.22	95.85	93.56	94.77
06/08/2016	95.03	96	93.42	94.59
06/09/2016	94	94.55	92.181	92.49
06/10/2016	92.48	93.08	90.82	91.49
06/13/2016	91.24	92.47	90.06	90.54
06/14/2016	90.08	91.65	89.52	91.37
06/15/2016	91.35	91.98	90.4	90.84
06/16/2016	89.95	90.68	88.58	90.41
06/17/2016	90.46	91.24	85.88	86.73
06/20/2016	87.74	89.01	86.52	86.72
06/21/2016	86.8	87.64	83.5	85.28
06/22/2016	85.2	89.17	85.09	85.22
06/23/2016	86.21	88.28	85.04	88.2
06/24/2016	83.58	85.79	81.82	81.9
06/27/2016	81.17	82.09	79.59	79.84
06/28/2016	80.54	83.55	80.54	83.44
06/29/2016	83.85	85.94	82.69	85
06/30/2016	85.23	86.64	84.08	86.02
07/01/2016	85.67	88.46	85.17	87.74
07/05/2016	87.11	87.33	85.53	86.51
07/06/2016	86.16	89.9	85.9175	89.66
07/07/2016	89.69	90.8305	89	90.05
07/08/2016	90.08	90.43	88.65	88.96
07/11/2016	90.09	90.82	89.27	90.1
07/12/2016	91.1	91.45	89.135	89.63
07/13/2016	90.32	90.41	87.7	87.78
07/14/2016	88.98	89.08	87.5	88.15
07/15/2016	89.34	90.86	88.05	90.21
07/18/2016	90.06	90.8	89.32	89.42
07/19/2016	89.08	89.72	86.64	87.43
07/20/2016	87.3	91.22	86.53	91.15
07/21/2016	91.34	93.61	91	93.21
07/22/2016	93.63	94.29	92.698	93.89
07/25/2016	93.51	96.519	93.46	95.77
07/26/2016	95.9	95.91	93.87	94.98
07/27/2016	94.65	97.06	94.65	96.01
07/28/2016	95.35	98.5	95.075	96.21
07/29/2016	96.28	97.07	95.405	97
08/01/2016	97.31	98.98	96.85	98.2
08/02/2016	97.43	99.45	96.0099	99.14
08/03/2016	99.24	101.5	99.12	100.44
08/04/2016	100.82	101.02	98.82	100.28
08/05/2016	100.46	102.94	99.77	102.43
08/08/2016	102.69	103.09	100.73	102.47
08/09/2016	103.09	103.73	102.375	102.83
08/10/2016	102.78	102.78	99.49	99.7
08/11/2016	99.84	101.28	99.59	101.21
08/12/2016	100.79	101.65	98.56	101.53
08/15/2016	101.96	102.79	101.52	102.48
08/16/2016	100.99	101.94	99.82	100
08/17/2016	100.36	100.36	98.8	99.89
08/18/2016	99.74	100.14	98.791	99.1
08/19/2016	98.75	98.78	97.29	98.01
08/22/2016	98.78	101.8	98	100.96
08/23/2016	101.16	102.34	100.66	100.99
08/24/2016	101.2	102.49	96.27	96.71
08/25/2016	97.09	98.87	95.161	96.38
08/26/2016	96.94	98.34	96.1323	97.09
08/29/2016	97.48	97.77	95.57	96.94
08/30/2016	96.77	97.45	95.58	95.8
08/31/2016	95.98	96.16	94.01	94.51
09/01/2016	95.03	95.88	93.14	94.75
09/02/2016	94.76	95.54	93.6547	95.11
09/06/2016	95.18	96.805	94.53	95.78
09/07/2016	95.8	96.685	95.17	95.6
09/08/2016	95.69	97.8	94.43	97.31
09/09/2016	96.31	97.31	93.44	93.68
09/12/2016	93.41	98.05	93.1025	97.86
09/13/2016	96.61	96.83	93.75	95.27
09/14/2016	95.02	97.77	88.16	90.12
09/15/2016	90.6	94.43	89.35	93.1
09/16/2016	92.9	93.13	90.67	92.71
09/19/2016	93.21	93.59	91.09	91.26
09/20/2016	92.07	92.52	90.98	91.69
09/21/2016	91.99	92.71	89.08	91.82
09/22/2016	92.83	93.35	90.01	92.12
09/23/2016	92.27	92.96	90.27	90.63
09/26/2016	90.05	91.23	88.1	88.29
09/27/2016	88.23	89.19	87.25	89.12
09/28/2016	90.51	90.73	86.87	88.84
09/29/2016	88.45	90.77	84.985	85
09/30/2016	85.25	88.91	83.5	87.21
10/03/2016	86.46	87.475	84.62	86.79
10/04/2016	86.94	87.25	85.75	86.42
10/05/2016	86.85	88.24	86.09	87.65
10/06/2016	86.74	86.88	84.88	84.96
10/07/2016	85.36	85.95	84.23	85.7
10/10/2016	86.35	86.95	85.83	85.98
10/11/2016	85.15	86.08	80.78	81.66
10/12/2016	81.81	82.82	80.04	80.15
10/13/2016	79.55	81.56	79.52	80.56
10/14/2016	81.13	82.23	79.2	79.23
10/17/2016	79.36	81.535	78.5	80.5
10/18/2016	81.73	83.14	81.73	82.96
10/19/2016	82.79	82.89	81.21	81.83
10/20/2016	81.4	83.26	81.4	82.92
10/21/2016	82.34	82.6	80.69	80.76
10/24/2016	80	80.4	77.9	78.73
10/25/2016	78.88	79.75	77.43	78.71
10/26/2016	81.9	82.81	76.67	78.71
10/27/2016	79.39	81.05	75.01	75.84
10/28/2016	75.35	79.3	74.95	77.58
10/31/2016	77.61	77.88	75.77	75.86
11/01/2016	75.09	77.99	73.305	77.88
11/02/2016	77.6	78.43	76.77	78
11/03/2016	78.43	78.515	77.55	77.69
11/04/2016	77.39	80.92	77.39	78.96
11/07/2016	80.38	83.94	79.31	83.22
11/08/2016	82.73	84.21	81.85	82.99
11/09/2016	88.92	93.8	87.79	92.88
11/10/2016	94.07	97.93	94.06	95.36
11/11/2016	94.28	95.25	89.97	92
11/14/2016	92.33	94.51	89.64	94.42
11/15/2016	94.14	94.675	91.96	93.06
11/16/2016	92.58	93.06	90.43	90.47
11/17/2016	90.67	92.4	90.01	91.2
11/18/2016	90.94	91.48	89	89.44
11/21/2016	89.95	90.51	88.76	89.05
11/22/2016	89.32	89.75	85.4	86.2
11/23/2016	85.37	87.47	84.26	87.34
11/25/2016	87.71	87.97	86.29	87.77
11/28/2016	87.47	88	86.13	86.9
11/29/2016	86.21	87.5	84.4	85.65
11/30/2016	85.86	86.91	81.59	81.61
12/01/2016	81.85	82.53	77.75	77.82
12/02/2016	77.65	78.01	75.38	75.5
12/05/2016	76.13	77.33	75.25	75.55
12/06/2016	75.77	78.39	75.04	78.12
12/07/2016	76.7	76.94	74.09	75.32
12/08/2016	75.98	77.34	74.59	77.22
12/09/2016	77.7	79.67	76.28	76.67
12/12/2016	76.58	76.915	75.24	76.08
12/13/2016	76.62	77.77	76.08	76.6
12/14/2016	76.34	78.69	76	78.33
12/15/2016	78	78.62	76.27	77.05
12/16/2016	77.35	78.9	76.29	76.8
12/19/2016	76.46	78.45	76.05	76.3
12/20/2016	76.44	76.85	75.97	76.44
12/21/2016	76.3	76.8	72.41	72.6
12/22/2016	72.61	73	71.46	72.02
12/23/2016	72.11	74.81	71.96	74.31
12/27/2016	74.32	76.28	74.32	75.19
12/28/2016	75.2	75.5	74.52	74.59
12/29/2016	74.45	75.01	73.73	74.44
12/30/2016	74.67	74.99	73.23	73.67

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2016 Historical Chart

Average

Low

High