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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.4672
CLOSE 167.4049
Low
LOW 144.07
High
HIGH 194.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 150 | 153.3 | 147.72 | 152.91 |
| 01/03/2018 | 153.5 | 153.5 | 148.58 | 152.01 |
| 01/04/2018 | 153.39 | 153.97 | 151.63 | 153.07 |
| 01/05/2018 | 155.54 | 157.35 | 154.1 | 155.69 |
| 01/08/2018 | 155.15 | 157.21 | 153.35 | 156.89 |
| 01/09/2018 | 156.81 | 157.88 | 154.515 | 156.01 |
| 01/10/2018 | 156 | 157.87 | 154.2101 | 157.38 |
| 01/11/2018 | 158 | 159.0499 | 156.62 | 158.4 |
| 01/12/2018 | 157.16 | 158.42 | 156.35 | 157.93 |
| 01/16/2018 | 158.28 | 159.87 | 155.14 | 155.71 |
| 01/17/2018 | 157.74 | 157.94 | 155.26 | 156.99 |
| 01/18/2018 | 156.36 | 157.51 | 154.2245 | 157.19 |
| 01/19/2018 | 157.3 | 159.5 | 156.32 | 157.97 |
| 01/22/2018 | 158.76 | 161.95 | 157.975 | 161.91 |
| 01/23/2018 | 163.7 | 167.31 | 163.24 | 166.58 |
| 01/24/2018 | 167.08 | 169.29 | 165.38 | 167.45 |
| 01/25/2018 | 168.69 | 169.11 | 165.94 | 166.24 |
| 01/26/2018 | 167.14 | 169.3 | 166.1 | 169.21 |
| 01/29/2018 | 169.13 | 171.26 | 166.4171 | 167.14 |
| 01/30/2018 | 166.37 | 168.08 | 164 | 166.54 |
| 01/31/2018 | 166.72 | 168.585 | 164.53 | 166.87 |
| 02/01/2018 | 174.11 | 174.955 | 163.17 | 172.99 |
| 02/02/2018 | 169.42 | 169.96 | 163.64 | 166.24 |
| 02/05/2018 | 163.08 | 165.87 | 155.03 | 155.14 |
| 02/06/2018 | 152.63 | 159.79 | 151.35 | 159.27 |
| 02/07/2018 | 157.1 | 160.11 | 155.615 | 155.67 |
| 02/08/2018 | 155.32 | 157.62 | 151.59 | 151.6 |
| 02/09/2018 | 152.92 | 154.63 | 146.21 | 152.96 |
| 02/12/2018 | 153.41 | 154.18 | 148.61 | 152.01 |
| 02/13/2018 | 151.4 | 155.49 | 150.99 | 154.14 |
| 02/14/2018 | 152.63 | 158.24 | 152.32 | 157.26 |
| 02/15/2018 | 158.36 | 161.08 | 157.16 | 160.94 |
| 02/16/2018 | 160.85 | 162.07 | 159.39 | 160.72 |
| 02/20/2018 | 158.49 | 164.01 | 158.01 | 160.98 |
| 02/21/2018 | 160.63 | 161.72 | 157.83 | 157.89 |
| 02/22/2018 | 161.5 | 162.32 | 157 | 157.59 |
| 02/23/2018 | 159.01 | 165.98 | 158.1 | 165.9 |
| 02/26/2018 | 166.92 | 170.36 | 166.03 | 169.54 |
| 02/27/2018 | 168.99 | 170.89 | 165.72 | 165.88 |
| 02/28/2018 | 166.7 | 169.5409 | 164.63 | 166.03 |
| 03/01/2018 | 165.68 | 168 | 163.61 | 165.83 |
| 03/02/2018 | 163.08 | 170.22 | 161.89 | 170.06 |
| 03/05/2018 | 168.49 | 173.45 | 167.17 | 173.16 |
| 03/06/2018 | 173.33 | 173.85 | 166.05 | 168.72 |
| 03/07/2018 | 167.94 | 170.77 | 167.906 | 170.17 |
| 03/08/2018 | 170.39 | 171.98 | 169.18 | 171.88 |
| 03/09/2018 | 173.26 | 176.31 | 171.76 | 176.26 |
| 03/12/2018 | 176.5 | 178.15 | 174.8 | 177.13 |
| 03/13/2018 | 177.36 | 178.25 | 174.54 | 174.96 |
| 03/14/2018 | 176.15 | 176.48 | 172.82 | 174.38 |
| 03/15/2018 | 174.57 | 176.65 | 173.065 | 173.97 |
| 03/16/2018 | 174.84 | 176.42 | 173.25 | 175.66 |
| 03/19/2018 | 174.62 | 175.28 | 168.12 | 170.77 |
| 03/20/2018 | 171.92 | 172.67 | 169.64 | 171.47 |
| 03/21/2018 | 171.94 | 172.4152 | 168.6 | 170.34 |
| 03/22/2018 | 167.83 | 170.38 | 165.55 | 166.1 |
| 03/23/2018 | 165.83 | 166.7 | 160.74 | 160.93 |
| 03/26/2018 | 163.85 | 166.35 | 160.27 | 166.1 |
| 03/27/2018 | 167.63 | 168.28 | 159.29 | 160.34 |
| 03/28/2018 | 160.93 | 162.5899 | 158.36 | 159.58 |
| 03/29/2018 | 159.83 | 165.51 | 158.76 | 162.98 |
| 04/02/2018 | 161.53 | 161.99 | 153.425 | 156.31 |
| 04/03/2018 | 155.86 | 159.55 | 153.91 | 158.36 |
| 04/04/2018 | 156.37 | 162.45 | 154.6 | 162.12 |
| 04/05/2018 | 162.82 | 163.49 | 157.12 | 157.66 |
| 04/06/2018 | 155.74 | 157.59 | 152.605 | 154.25 |
| 04/09/2018 | 156.26 | 160.39 | 155.67 | 156.76 |
| 04/10/2018 | 159.04 | 161.72 | 157.77 | 161.17 |
| 04/11/2018 | 159.52 | 162.94 | 158.46 | 158.89 |
| 04/12/2018 | 159.54 | 163.45 | 159.54 | 161.98 |
| 04/13/2018 | 163.08 | 163.08 | 160.41 | 161.39 |
| 04/16/2018 | 163.01 | 163.71 | 158.07 | 158.7 |
| 04/17/2018 | 160.54 | 165.6 | 159.45 | 164.99 |
| 04/18/2018 | 165 | 166.12 | 162.66 | 163.36 |
| 04/19/2018 | 162.33 | 162.82 | 159.04 | 159.55 |
| 04/20/2018 | 159.61 | 160.78 | 157.09 | 158.15 |
| 04/23/2018 | 158.71 | 160.13 | 157.74 | 158.69 |
| 04/24/2018 | 160.27 | 160.5 | 154.69 | 155.67 |
| 04/25/2018 | 155.49 | 157.415 | 154.1301 | 155.15 |
| 04/26/2018 | 156.6 | 160.845 | 155.83 | 158.81 |
| 04/27/2018 | 157.5 | 159.05 | 153.33 | 156.05 |
| 04/30/2018 | 157.16 | 157.79 | 153.15 | 153.16 |
| 05/01/2018 | 153.14 | 154.7 | 150.4 | 152.48 |
| 05/02/2018 | 151.32 | 153.16 | 148.96 | 149.47 |
| 05/03/2018 | 148.32 | 150.3 | 145.78 | 149.64 |
| 05/04/2018 | 148.26 | 152.14 | 147.79 | 149.39 |
| 05/07/2018 | 150.54 | 151.81 | 148.64 | 149.5 |
| 05/08/2018 | 149.45 | 150 | 146.95 | 148.27 |
| 05/09/2018 | 148.65 | 150.14 | 146.665 | 149.07 |
| 05/10/2018 | 150.13 | 151.66 | 149.08 | 151.01 |
| 05/11/2018 | 150.75 | 157.53 | 150.62 | 155.97 |
| 05/14/2018 | 156.11 | 158.46 | 155.39 | 157.46 |
| 05/15/2018 | 155.78 | 155.79 | 153.941 | 155.54 |
| 05/16/2018 | 155.79 | 156.45 | 154.4 | 156.16 |
| 05/17/2018 | 156.19 | 157.16 | 155.29 | 156.34 |
| 05/18/2018 | 156.61 | 157.52 | 155.33 | 157.24 |
| 05/21/2018 | 157.84 | 158.155 | 155.3302 | 156.22 |
| 05/22/2018 | 157.1 | 158.22 | 155.8 | 156.28 |
| 05/23/2018 | 155.5 | 157.315 | 155.31 | 156.98 |
| 05/24/2018 | 156.99 | 157.71 | 155.53 | 156.97 |
| 05/25/2018 | 157 | 157.9 | 156.22 | 157.5 |
| 05/29/2018 | 156.6 | 157.76 | 153.27 | 155.24 |
| 05/30/2018 | 156.14 | 157.57 | 155.55 | 156.64 |
| 05/31/2018 | 155.49 | 157.07 | 153.52 | 154 |
| 06/01/2018 | 154.86 | 154.99 | 150.5 | 152.05 |
| 06/04/2018 | 152.05 | 153 | 148.2 | 149.65 |
| 06/05/2018 | 149.71 | 150.4 | 144.14 | 145.72 |
| 06/06/2018 | 145.72 | 146.95 | 144.07 | 145.97 |
| 06/07/2018 | 147.1 | 149.6894 | 145.56 | 145.75 |
| 06/08/2018 | 145.98 | 151.26 | 145.98 | 150.55 |
| 06/11/2018 | 150.67 | 151.285 | 147.43 | 148.63 |
| 06/12/2018 | 148.88 | 151.73 | 148.17 | 150.99 |
| 06/13/2018 | 151.11 | 153.39 | 150.525 | 151.94 |
| 06/14/2018 | 152.44 | 155.5858 | 152 | 154.99 |
| 06/15/2018 | 155.51 | 156.3 | 154.11 | 155.02 |
| 06/18/2018 | 153.9 | 153.97 | 151.41 | 151.69 |
| 06/19/2018 | 150.01 | 155.08 | 149.67 | 154.5 |
| 06/20/2018 | 154.46 | 158.19 | 153.75 | 157.63 |
| 06/21/2018 | 157.88 | 157.88 | 155.58 | 156.57 |
| 06/22/2018 | 157.09 | 160.28 | 155.76 | 159.19 |
| 06/25/2018 | 158.72 | 160.17 | 152.91 | 154.76 |
| 06/26/2018 | 154.41 | 155.5 | 151.01 | 151.5 |
| 06/27/2018 | 151.76 | 151.895 | 147.22 | 147.5 |
| 06/28/2018 | 147.79 | 148.52 | 145.37 | 147.59 |
| 06/29/2018 | 161.5 | 172 | 161.5 | 169.96 |
| 07/02/2018 | 168.4 | 169.66 | 164.7 | 169.61 |
| 07/03/2018 | 170 | 170 | 167.28 | 167.73 |
| 07/05/2018 | 168.38 | 169.95 | 166.71 | 169.49 |
| 07/06/2018 | 170 | 173.64 | 169.42 | 173.45 |
| 07/09/2018 | 174.37 | 174.615 | 171.81 | 174.16 |
| 07/10/2018 | 174.91 | 175.71 | 172.95 | 175.11 |
| 07/11/2018 | 173.83 | 175.69 | 173 | 175.01 |
| 07/12/2018 | 175.02 | 178.33 | 175.02 | 178.27 |
| 07/13/2018 | 178.35 | 181.6 | 177.9 | 180.5 |
| 07/16/2018 | 179.85 | 182.4079 | 179.55 | 181.22 |
| 07/17/2018 | 180.58 | 183.39 | 179.82 | 182.59 |
| 07/18/2018 | 182 | 182.34 | 180.58 | 181.13 |
| 07/19/2018 | 180.13 | 180.9325 | 178.52 | 180.12 |
| 07/20/2018 | 180.12 | 180.14 | 176.71 | 177.4 |
| 07/23/2018 | 176.29 | 178.67 | 176.16 | 176.54 |
| 07/24/2018 | 178.44 | 178.67 | 174.39 | 174.88 |
| 07/25/2018 | 174.78 | 177.42 | 173.99 | 176.81 |
| 07/26/2018 | 178.61 | 178.85 | 169.33 | 175.87 |
| 07/27/2018 | 175.18 | 176.285 | 169.52 | 172.1 |
| 07/30/2018 | 170.65 | 175.34 | 169.9675 | 174.42 |
| 07/31/2018 | 175.05 | 175.74 | 173.5781 | 175.05 |
| 08/01/2018 | 175.26 | 177.93 | 174.04 | 177.87 |
| 08/02/2018 | 174.59 | 179.86 | 173.51 | 177.89 |
| 08/03/2018 | 174.2 | 178.09 | 173.755 | 174.54 |
| 08/06/2018 | 175.55 | 175.99 | 173.255 | 174.91 |
| 08/07/2018 | 175.94 | 178 | 175.48 | 177.51 |
| 08/08/2018 | 177.25 | 178.3959 | 175.25 | 175.3 |
| 08/09/2018 | 175.74 | 177.45 | 174.95 | 175.05 |
| 08/10/2018 | 174.41 | 175.96 | 173.86 | 174.82 |
| 08/13/2018 | 175.13 | 176.15 | 174.18 | 175.05 |
| 08/14/2018 | 175.31 | 177.3 | 175.31 | 175.93 |
| 08/15/2018 | 174.38 | 175.65 | 171.81 | 173 |
| 08/16/2018 | 174.18 | 176.28 | 173.09 | 174.96 |
| 08/17/2018 | 174.66 | 177 | 173.59 | 176.08 |
| 08/20/2018 | 176.62 | 176.83 | 173.62 | 175.71 |
| 08/21/2018 | 175.74 | 178.429 | 175.04 | 176.86 |
| 08/22/2018 | 176.81 | 178.225 | 176.02 | 177.72 |
| 08/23/2018 | 177.72 | 177.72 | 174.6 | 176.02 |
| 08/24/2018 | 176.45 | 177.28 | 175.1 | 176.84 |
| 08/27/2018 | 177.98 | 179.64 | 177.6 | 179.32 |
| 08/28/2018 | 180.36 | 182.22 | 178.83 | 180.87 |
| 08/29/2018 | 180.9 | 186.44 | 180.9 | 184.86 |
| 08/30/2018 | 185 | 186.19 | 184.37 | 186.03 |
| 08/31/2018 | 185.16 | 185.88 | 183.72 | 184.4 |
| 09/04/2018 | 183.23 | 184.59 | 181.6729 | 183.31 |
| 09/05/2018 | 183 | 184.74 | 181.5 | 183.21 |
| 09/06/2018 | 182.51 | 183.32 | 178.2 | 180.05 |
| 09/07/2018 | 178.76 | 180.79 | 177.01 | 179.47 |
| 09/10/2018 | 180 | 180.57 | 177.98 | 179.28 |
| 09/11/2018 | 178.93 | 180.25 | 177.34 | 178.61 |
| 09/12/2018 | 179.46 | 179.98 | 177.09 | 178.34 |
| 09/13/2018 | 179.37 | 181.11 | 178.005 | 179.86 |
| 09/14/2018 | 180.51 | 181.88 | 177.77 | 179.01 |
| 09/17/2018 | 179 | 179.59 | 175.47 | 175.8 |
| 09/18/2018 | 175.88 | 178.46 | 174.23 | 177.12 |
| 09/19/2018 | 177.34 | 177.55 | 175.8 | 176.6 |
| 09/20/2018 | 177.39 | 181.38 | 177.39 | 180.52 |
| 09/21/2018 | 181.3 | 182 | 179.335 | 180.08 |
| 09/24/2018 | 179.43 | 182.5 | 179.43 | 182.17 |
| 09/25/2018 | 183.48 | 184.16 | 182.28 | 182.65 |
| 09/26/2018 | 182.67 | 189.29 | 182.67 | 186.65 |
| 09/27/2018 | 188 | 190 | 187.5 | 189.74 |
| 09/28/2018 | 189.74 | 193.78 | 189.44 | 192.74 |
| 10/01/2018 | 193.24 | 194.92 | 191.39 | 191.57 |
| 10/02/2018 | 191.84 | 192.62 | 190.79 | 191.93 |
| 10/03/2018 | 192.13 | 193.06 | 191.35 | 192.21 |
| 10/04/2018 | 191.58 | 192.62 | 187.1 | 188.62 |
| 10/05/2018 | 188.64 | 191.5 | 185.37 | 188.05 |
| 10/08/2018 | 186.95 | 187.7 | 183.6338 | 185.34 |
| 10/09/2018 | 185.34 | 187.96 | 184.78 | 185.66 |
| 10/10/2018 | 184.92 | 185.61 | 176.22 | 176.43 |
| 10/11/2018 | 175.49 | 177.84 | 171.66 | 175.66 |
| 10/12/2018 | 177.2 | 182.19 | 175.9 | 181.32 |
| 10/15/2018 | 180.8 | 180.995 | 177.59 | 177.65 |
| 10/16/2018 | 178.87 | 185.78 | 178.45 | 185.45 |
| 10/17/2018 | 185.26 | 185.84 | 181.72 | 185.48 |
| 10/18/2018 | 184.29 | 184.29 | 173.801 | 178.9 |
| 10/19/2018 | 179.35 | 181.13 | 175.05 | 175.69 |
| 10/22/2018 | 175.53 | 178.61 | 172.6972 | 177.4 |
| 10/23/2018 | 175.86 | 177.03 | 170.8 | 174.17 |
| 10/24/2018 | 175.02 | 175.735 | 162.53 | 163.09 |
| 10/25/2018 | 157 | 167 | 153 | 165.61 |
| 10/26/2018 | 162.1 | 171.39 | 160.68 | 169.48 |
| 10/29/2018 | 173.49 | 174.98 | 167.35 | 170.34 |
| 10/30/2018 | 171.67 | 173.46 | 168.46 | 171.49 |
| 10/31/2018 | 172.62 | 174.28 | 169.42 | 169.46 |
| 11/01/2018 | 169.51 | 175.75 | 169.25 | 175.19 |
| 11/02/2018 | 175.36 | 177.25 | 171.11 | 173.29 |
| 11/05/2018 | 172.08 | 175.15 | 171.701 | 174.59 |
| 11/06/2018 | 175.21 | 178.35 | 174.12 | 175.23 |
| 11/07/2018 | 177.34 | 184.14 | 176.56 | 183.88 |
| 11/08/2018 | 183.91 | 185.57 | 179.63 | 180.26 |
| 11/09/2018 | 179.61 | 180.56 | 176.79 | 180.55 |
| 11/12/2018 | 180.55 | 181.45 | 171.7 | 172.85 |
| 11/13/2018 | 174.07 | 175.8 | 170.07 | 170.31 |
| 11/14/2018 | 171.98 | 173.3242 | 163.134 | 164.58 |
| 11/15/2018 | 163.75 | 167.69 | 162.67 | 166.67 |
| 11/16/2018 | 166.26 | 167.99 | 164.67 | 165.11 |
| 11/19/2018 | 164.76 | 165.57 | 159.77 | 161.07 |
| 11/20/2018 | 161.35 | 161.92 | 157.285 | 159.76 |
| 11/21/2018 | 160.57 | 162.48 | 159.06 | 160.25 |
| 11/23/2018 | 158.76 | 161.99 | 157.4 | 160.39 |
| 11/26/2018 | 164.3 | 167.7 | 162.89 | 167.4 |
| 11/27/2018 | 168.43 | 176.6 | 168.43 | 175.45 |
| 11/28/2018 | 175.51 | 178.42 | 172.3375 | 178.38 |
| 11/29/2018 | 176.89 | 181.65 | 176.89 | 179.45 |
| 11/30/2018 | 179.6 | 181 | 178.33 | 180.79 |
| 12/03/2018 | 182.6 | 186.785 | 181.915 | 184.65 |
| 12/04/2018 | 184.74 | 187.76 | 177.41 | 177.93 |
| 12/06/2018 | 175.37 | 179.76 | 174 | 179.61 |
| 12/07/2018 | 178.03 | 179.55 | 170.9 | 172.21 |
| 12/10/2018 | 172.98 | 174.365 | 167.63 | 173.78 |
| 12/11/2018 | 176.29 | 176.56 | 170.86 | 173.23 |
| 12/12/2018 | 176.2 | 178.62 | 174.72 | 175.45 |
| 12/13/2018 | 175.06 | 177.49 | 171.6 | 173.42 |
| 12/14/2018 | 171.38 | 171.995 | 169.63 | 170.06 |
| 12/17/2018 | 169.64 | 171.41 | 164.4848 | 166.17 |
| 12/18/2018 | 168.06 | 169.62 | 161.35 | 163.43 |
| 12/19/2018 | 163.04 | 164.42 | 156.3 | 158.66 |
| 12/20/2018 | 158.52 | 163.48 | 157.6986 | 161.3 |
| 12/21/2018 | 161.94 | 165.07 | 156.3011 | 156.5 |
| 12/24/2018 | 155.4 | 158.47 | 151.8 | 151.91 |
| 12/26/2018 | 152.98 | 161.87 | 152.4 | 161.84 |
| 12/27/2018 | 158.95 | 162.58 | 156.27 | 162.37 |
| 12/28/2018 | 163.52 | 164.839 | 160.38 | 161.42 |
| 12/31/2018 | 162.8 | 166.21 | 162.0048 | 165.71 |