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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 184.7089
CLOSE 184.7418
Low
LOW 160.95
High
HIGH 225.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 161.21 | 165.14 | 160.95 | 164.08 |
| 01/03/2019 | 165.83 | 169.32 | 163.18 | 163.73 |
| 01/04/2019 | 165.9 | 173.31 | 164.8994 | 172.7 |
| 01/07/2019 | 173.05 | 176.78 | 170.87 | 175.85 |
| 01/08/2019 | 177 | 178.41 | 174.72 | 178.19 |
| 01/09/2019 | 179.14 | 182.7 | 178.25 | 182.3 |
| 01/10/2019 | 181.85 | 186.09 | 180.26 | 186.03 |
| 01/11/2019 | 184.62 | 188.86 | 183.4255 | 188.16 |
| 01/14/2019 | 186.71 | 186.99 | 183.78 | 183.91 |
| 01/15/2019 | 184.37 | 186.755 | 183.06 | 186.68 |
| 01/16/2019 | 186.21 | 188.34 | 184.13 | 186.15 |
| 01/17/2019 | 185.77 | 191.4243 | 184.705 | 190.52 |
| 01/18/2019 | 192.63 | 194.78 | 189.41 | 194.7 |
| 01/22/2019 | 193.48 | 195.81 | 192.39 | 193.88 |
| 01/23/2019 | 194.67 | 195.2 | 187.7803 | 189.89 |
| 01/24/2019 | 189.64 | 190.225 | 186.47 | 186.58 |
| 01/25/2019 | 188.16 | 190.39 | 186.27 | 189.5 |
| 01/28/2019 | 188.94 | 188.9842 | 185.76 | 188.09 |
| 01/29/2019 | 188.16 | 188.264 | 184.7 | 186.38 |
| 01/30/2019 | 185.84 | 187.92 | 184.5 | 187.05 |
| 01/31/2019 | 187.17 | 190.98 | 186.86 | 190.91 |
| 02/01/2019 | 190.92 | 193.03 | 189.92 | 191.52 |
| 02/04/2019 | 189.19 | 189.275 | 184.49 | 187.98 |
| 02/05/2019 | 185.81 | 190.74 | 185.44 | 187.02 |
| 02/06/2019 | 193 | 193 | 182.06 | 182.39 |
| 02/07/2019 | 181.5 | 182.59 | 178.99 | 180.18 |
| 02/08/2019 | 178.76 | 181.45 | 178.76 | 181.34 |
| 02/11/2019 | 182.05 | 182.17 | 178.4 | 181.53 |
| 02/12/2019 | 181.44 | 184.3 | 181.44 | 184.01 |
| 02/13/2019 | 185 | 186.25 | 184.35 | 185.25 |
| 02/14/2019 | 184.52 | 186.84 | 183.53 | 185.72 |
| 02/15/2019 | 185.67 | 188.56 | 185.67 | 188.07 |
| 02/19/2019 | 187.9 | 189.09 | 185.83 | 186.86 |
| 02/20/2019 | 186.06 | 188.64 | 185.65 | 187.84 |
| 02/21/2019 | 187.7 | 188.12 | 182.16 | 183.06 |
| 02/22/2019 | 184.33 | 185.84 | 182.935 | 185.76 |
| 02/25/2019 | 186.74 | 188.1 | 185.63 | 186.33 |
| 02/26/2019 | 186.26 | 189.99 | 184.89 | 188.92 |
| 02/27/2019 | 187.97 | 189.87 | 186.44 | 189.81 |
| 02/28/2019 | 189.74 | 190.04 | 188.23 | 188.75 |
| 03/01/2019 | 189.95 | 192.69 | 189.28 | 192.16 |
| 03/04/2019 | 193.03 | 193.89 | 186.71 | 190.04 |
| 03/05/2019 | 190.16 | 190.51 | 187.52 | 187.8 |
| 03/06/2019 | 188.18 | 188.695 | 180.56 | 181.11 |
| 03/07/2019 | 181.36 | 181.83 | 177.45 | 178.61 |
| 03/08/2019 | 177.26 | 177.62 | 173.59 | 177.26 |
| 03/11/2019 | 177.94 | 180.56 | 177.78 | 180.52 |
| 03/12/2019 | 181.15 | 183.23 | 179.85 | 182.57 |
| 03/13/2019 | 183.37 | 186.775 | 182.21 | 185.66 |
| 03/14/2019 | 185.62 | 186.66 | 184.45 | 186.11 |
| 03/15/2019 | 186.88 | 189.35 | 186.37 | 188.09 |
| 03/18/2019 | 188 | 189.21 | 185.53 | 187.48 |
| 03/19/2019 | 184.64 | 185 | 181.18 | 181.76 |
| 03/20/2019 | 181.53 | 182.46 | 179.54 | 179.98 |
| 03/21/2019 | 178.22 | 182.74 | 178.22 | 182.56 |
| 03/22/2019 | 182.07 | 183.85 | 181.04 | 181.53 |
| 03/25/2019 | 181.67 | 185.06 | 181.44 | 183.85 |
| 03/26/2019 | 185.24 | 190.07 | 184.83 | 189.91 |
| 03/27/2019 | 190 | 190.005 | 185.62 | 185.82 |
| 03/28/2019 | 186.01 | 186.94 | 181.49 | 182.42 |
| 03/29/2019 | 184.29 | 184.86 | 181.915 | 183.95 |
| 04/01/2019 | 185.2 | 187.38 | 184.68 | 186.05 |
| 04/02/2019 | 185.96 | 189.43 | 184.905 | 187.11 |
| 04/03/2019 | 187.9 | 188.98 | 187.01 | 187.89 |
| 04/04/2019 | 188.22 | 188.34 | 182.49 | 184.15 |
| 04/05/2019 | 184.49 | 189.35 | 184.2404 | 188.89 |
| 04/08/2019 | 189.27 | 189.95 | 186.67 | 188.93 |
| 04/09/2019 | 188.01 | 189.7 | 187.75 | 188.31 |
| 04/10/2019 | 188.32 | 191.71 | 187.065 | 190.37 |
| 04/11/2019 | 191.08 | 191.42 | 184.22 | 185.12 |
| 04/12/2019 | 185.42 | 186.47 | 182.31 | 182.78 |
| 04/15/2019 | 182.27 | 184.32 | 180.24 | 182.49 |
| 04/16/2019 | 183.63 | 184.8 | 179.59 | 179.74 |
| 04/17/2019 | 180.45 | 180.75 | 166.65 | 166.97 |
| 04/18/2019 | 169.96 | 170.4495 | 163.681 | 168.16 |
| 04/22/2019 | 167.79 | 169.86 | 166.195 | 168.52 |
| 04/23/2019 | 169.22 | 175.6 | 168.7708 | 175.37 |
| 04/24/2019 | 175.58 | 175.86 | 171.76 | 172.58 |
| 04/25/2019 | 172.4 | 175.22 | 170.2 | 174.61 |
| 04/26/2019 | 173.98 | 174.42 | 170.01 | 172.85 |
| 04/29/2019 | 172.58 | 173.67 | 171.22 | 172.52 |
| 04/30/2019 | 173.93 | 174.92 | 168.49 | 168.98 |
| 05/01/2019 | 168.76 | 175.6 | 168.51 | 172.6 |
| 05/02/2019 | 172.1 | 172.4867 | 167.8 | 169.54 |
| 05/03/2019 | 170.05 | 174.19 | 169.46 | 173.87 |
| 05/06/2019 | 170.3 | 175.15 | 169.95 | 174.76 |
| 05/07/2019 | 172.33 | 174.38 | 168.59 | 170.28 |
| 05/08/2019 | 170.06 | 171.54 | 168.4 | 169.01 |
| 05/09/2019 | 167.4 | 170.5 | 166.48 | 169.91 |
| 05/10/2019 | 169.36 | 169.36 | 164.31 | 168.85 |
| 05/13/2019 | 165.7 | 167.48 | 164.07 | 164.61 |
| 05/14/2019 | 165.6 | 167.58 | 164.96 | 166.72 |
| 05/15/2019 | 165.41 | 168.22 | 164.96 | 166.88 |
| 05/16/2019 | 167.63 | 173.41 | 167.63 | 170.23 |
| 05/17/2019 | 168.9 | 170.84 | 167.97 | 168.73 |
| 05/20/2019 | 167.77 | 168.25 | 165.68 | 165.73 |
| 05/21/2019 | 167.89 | 170.15 | 167.38 | 169.12 |
| 05/22/2019 | 168.47 | 174.29 | 168.47 | 172.37 |
| 05/23/2019 | 171.61 | 173.32 | 169.5 | 173.01 |
| 05/24/2019 | 174.31 | 175.94 | 171.365 | 171.77 |
| 05/28/2019 | 172.24 | 173.79 | 171.06 | 172.76 |
| 05/29/2019 | 171.15 | 171.87 | 166.3 | 166.55 |
| 05/30/2019 | 167.26 | 170.5 | 167.26 | 170.26 |
| 05/31/2019 | 168.49 | 169.99 | 166.1 | 166.18 |
| 06/03/2019 | 166.87 | 168.85 | 165.7962 | 166.64 |
| 06/04/2019 | 168.16 | 172.97 | 167.08 | 171.27 |
| 06/05/2019 | 171.9 | 174 | 170.39 | 173.27 |
| 06/06/2019 | 173.22 | 173.99 | 167.42 | 167.75 |
| 06/07/2019 | 169.43 | 173.98 | 169.255 | 173.51 |
| 06/10/2019 | 173.29 | 174.12 | 171.51 | 172.84 |
| 06/11/2019 | 174.08 | 174.88 | 171.75 | 172 |
| 06/12/2019 | 172.6 | 173.47 | 169.26 | 170.63 |
| 06/13/2019 | 171.17 | 171.95 | 167.84 | 168.89 |
| 06/14/2019 | 168.9 | 170.9895 | 167.94 | 170.22 |
| 06/17/2019 | 171.17 | 174.14 | 171.17 | 173.78 |
| 06/18/2019 | 175.97 | 178.9 | 174.8 | 177.94 |
| 06/19/2019 | 178.52 | 182.14 | 177 | 181.75 |
| 06/20/2019 | 183.52 | 186.33 | 181.21 | 182.17 |
| 06/21/2019 | 183.34 | 184.45 | 180.76 | 183.97 |
| 06/24/2019 | 184.56 | 184.9838 | 180.5477 | 181.02 |
| 06/25/2019 | 181.64 | 183.1 | 179.49 | 180.15 |
| 06/26/2019 | 180.11 | 181.03 | 177.13 | 177.66 |
| 06/27/2019 | 178 | 179.24 | 176.6804 | 178.58 |
| 06/28/2019 | 179.74 | 184.99 | 178.75 | 183.38 |
| 07/01/2019 | 185.07 | 185.14 | 180.81 | 181.84 |
| 07/02/2019 | 181.54 | 181.54 | 178.88 | 179.53 |
| 07/03/2019 | 180.25 | 183.45 | 178.54 | 183.26 |
| 07/05/2019 | 179.45 | 183.24 | 177.41 | 178.34 |
| 07/08/2019 | 177.76 | 177.76 | 174.18 | 176.75 |
| 07/09/2019 | 175.62 | 178.63 | 174.775 | 178.46 |
| 07/10/2019 | 179 | 179.75 | 175.53 | 178.76 |
| 07/11/2019 | 178.81 | 178.86 | 172.74 | 176.01 |
| 07/12/2019 | 176.06 | 176.27 | 173.95 | 175.79 |
| 07/15/2019 | 176.16 | 178.08 | 174.7 | 176.37 |
| 07/16/2019 | 176.47 | 177.9338 | 175.58 | 176.16 |
| 07/17/2019 | 176.93 | 179.24 | 176.33 | 177.14 |
| 07/18/2019 | 176.92 | 178.58 | 176.38 | 178.09 |
| 07/19/2019 | 179.15 | 179.15 | 174.045 | 174.13 |
| 07/22/2019 | 173.34 | 174.57 | 172.4071 | 174.08 |
| 07/23/2019 | 174.43 | 176.36 | 173.3956 | 175.24 |
| 07/24/2019 | 175 | 175 | 172.31 | 173.34 |
| 07/25/2019 | 172.22 | 172.51 | 169.02 | 169.56 |
| 07/26/2019 | 170.18 | 171.13 | 165.85 | 166.83 |
| 07/29/2019 | 167.21 | 167.51 | 165.27 | 166.23 |
| 07/30/2019 | 165.74 | 171.1 | 165.52 | 169.54 |
| 07/31/2019 | 168.79 | 170.21 | 165.66 | 166.62 |
| 08/01/2019 | 173.42 | 181.3 | 170.13 | 179.29 |
| 08/02/2019 | 177.78 | 180.97 | 177.06 | 178.39 |
| 08/05/2019 | 176.44 | 177.14 | 173.9235 | 175.56 |
| 08/06/2019 | 174.23 | 177.05 | 173.64 | 176.94 |
| 08/07/2019 | 175.11 | 176.47 | 172.48 | 175.65 |
| 08/08/2019 | 175.59 | 183.11 | 175.59 | 182.94 |
| 08/09/2019 | 182.94 | 184.07 | 179.3929 | 182.98 |
| 08/12/2019 | 182.06 | 183.14 | 179.115 | 179.84 |
| 08/13/2019 | 178.36 | 185.54 | 178.04 | 183.91 |
| 08/14/2019 | 181.77 | 183.57 | 178.85 | 179.53 |
| 08/15/2019 | 180.01 | 182.04 | 178.37 | 181.12 |
| 08/16/2019 | 183.08 | 185.75 | 180.84 | 184.94 |
| 08/19/2019 | 186.24 | 187.71 | 185.8799 | 187.09 |
| 08/20/2019 | 187.04 | 188.44 | 182.9042 | 183.72 |
| 08/21/2019 | 185.86 | 187.3 | 184.6 | 186.4 |
| 08/22/2019 | 186.76 | 187.62 | 181.48 | 184.24 |
| 08/23/2019 | 184.36 | 186.78 | 179.24 | 180.18 |
| 08/26/2019 | 180.82 | 182.38 | 179.56 | 180.64 |
| 08/27/2019 | 181.99 | 182.92 | 177.27 | 178.25 |
| 08/28/2019 | 177.47 | 180.71 | 170.54 | 178.34 |
| 08/29/2019 | 179.3 | 180.5 | 178.14 | 178.98 |
| 08/30/2019 | 180.26 | 181.2 | 178.76 | 180.02 |
| 09/03/2019 | 180.55 | 181.57 | 177.575 | 178.7 |
| 09/04/2019 | 179.73 | 179.75 | 173.56 | 176.83 |
| 09/05/2019 | 178.18 | 180.05 | 177.02 | 179.86 |
| 09/06/2019 | 180.35 | 182.15 | 179.33 | 181.33 |
| 09/09/2019 | 181.09 | 181.28 | 174.45 | 174.81 |
| 09/10/2019 | 174.03 | 174.14 | 166.645 | 171.01 |
| 09/11/2019 | 171.19 | 173.61 | 170.9 | 173.11 |
| 09/12/2019 | 174.39 | 175.45 | 172 | 172.45 |
| 09/13/2019 | 173.16 | 175.79 | 172.45 | 174.94 |
| 09/16/2019 | 173.89 | 178.09 | 173.13 | 177.55 |
| 09/17/2019 | 173.02 | 177.82 | 173.02 | 176 |
| 09/18/2019 | 176.01 | 176.495 | 171.96 | 174.52 |
| 09/19/2019 | 174.48 | 176.7 | 173.6 | 176.14 |
| 09/20/2019 | 177.01 | 179.55 | 175.58 | 178.12 |
| 09/23/2019 | 178.23 | 179.005 | 175.77 | 175.88 |
| 09/24/2019 | 176.32 | 177.78 | 171.03 | 172.52 |
| 09/25/2019 | 172.31 | 173.49 | 170.56 | 171.5 |
| 09/26/2019 | 172.05 | 172.05 | 167.43 | 169.55 |
| 09/27/2019 | 170.29 | 170.54 | 165.53 | 166.74 |
| 09/30/2019 | 169.55 | 171.29 | 167.61 | 169.42 |
| 10/01/2019 | 169.24 | 170.1058 | 166.52 | 167.58 |
| 10/02/2019 | 167.69 | 168.52 | 165.23 | 166.71 |
| 10/03/2019 | 166.06 | 170.64 | 166.06 | 170.5 |
| 10/04/2019 | 170.89 | 172.92 | 170.52 | 172.42 |
| 10/07/2019 | 171.55 | 172.76 | 169.27 | 172.05 |
| 10/08/2019 | 170.47 | 171.89 | 167.6 | 169.55 |
| 10/09/2019 | 170.87 | 171.99 | 168.55 | 168.73 |
| 10/10/2019 | 168.42 | 170.37 | 167.615 | 170.22 |
| 10/11/2019 | 171.44 | 174.72 | 171.13 | 172.41 |
| 10/14/2019 | 172.32 | 175.25 | 172.32 | 173.59 |
| 10/15/2019 | 174.36 | 176.98 | 174.0221 | 176.14 |
| 10/16/2019 | 175.32 | 177.2 | 173.6198 | 176.09 |
| 10/17/2019 | 177.8 | 180.05 | 177.5 | 177.72 |
| 10/18/2019 | 180.25 | 180.25 | 175.38 | 176.23 |
| 10/21/2019 | 177.23 | 184.81 | 174.82 | 183.53 |
| 10/22/2019 | 186.91 | 194.75 | 186.19 | 191.06 |
| 10/23/2019 | 190.37 | 192.54 | 186.41 | 190.51 |
| 10/24/2019 | 191.7 | 194.9 | 189.35 | 194.47 |
| 10/25/2019 | 193.13 | 195.94 | 192.55 | 194.49 |
| 10/28/2019 | 194.56 | 195.02 | 192.32 | 194.02 |
| 10/29/2019 | 194.43 | 198.4555 | 193.26 | 197.89 |
| 10/30/2019 | 198.11 | 199.455 | 196.64 | 199.28 |
| 10/31/2019 | 197.06 | 200 | 194.2 | 195.48 |
| 11/01/2019 | 196.24 | 202.94 | 195.015 | 200.94 |
| 11/04/2019 | 202.13 | 202.25 | 197.8 | 199.42 |
| 11/05/2019 | 199 | 199.95 | 196.46 | 197.14 |
| 11/06/2019 | 198.23 | 198.49 | 195.7 | 195.97 |
| 11/07/2019 | 196.4 | 197.16 | 195.11 | 195.83 |
| 11/08/2019 | 197.08 | 202.1107 | 196.71 | 201.31 |
| 11/11/2019 | 200.98 | 202.21 | 199.29 | 201.9 |
| 11/12/2019 | 202.14 | 204.84 | 201.84 | 203.86 |
| 11/13/2019 | 205 | 207.64 | 203.75 | 207.1 |
| 11/14/2019 | 206.84 | 207.5 | 203.24 | 205 |
| 11/15/2019 | 205.95 | 210.05 | 205.01 | 209.8 |
| 11/18/2019 | 209.87 | 210.08 | 207.683 | 210 |
| 11/19/2019 | 212.97 | 215.455 | 209.41 | 215 |
| 11/20/2019 | 214.78 | 217.08 | 212.85 | 215.07 |
| 11/21/2019 | 214.34 | 215.64 | 212.8032 | 215.5 |
| 11/22/2019 | 216.93 | 218.6 | 215.1 | 218 |
| 11/25/2019 | 219.37 | 223.61 | 219 | 223.27 |
| 11/26/2019 | 223.66 | 223.73 | 218.23 | 219.05 |
| 11/27/2019 | 219.1 | 220.99 | 218.07 | 220.06 |
| 11/29/2019 | 220.39 | 222.42 | 220.03 | 221.75 |
| 12/02/2019 | 222.96 | 223.41 | 218.41 | 220.79 |
| 12/03/2019 | 219.61 | 222.75 | 218.39 | 221.13 |
| 12/04/2019 | 222 | 224.08 | 221.07 | 223.91 |
| 12/05/2019 | 223.77 | 224.31 | 221.3458 | 223.07 |
| 12/06/2019 | 224.17 | 224.66 | 220.36 | 223.25 |
| 12/09/2019 | 222.99 | 225.66 | 219.19 | 219.37 |
| 12/10/2019 | 219.42 | 221.87 | 218.5 | 220.27 |
| 12/11/2019 | 221.91 | 224.27 | 219.58 | 220 |
| 12/12/2019 | 219.71 | 222.55 | 219.1677 | 220.55 |
| 12/13/2019 | 220.19 | 221.62 | 217.83 | 218.98 |
| 12/16/2019 | 220.5 | 221.86 | 219.33 | 219.5 |
| 12/17/2019 | 219.72 | 219.73 | 216.01 | 217.62 |
| 12/18/2019 | 217.83 | 219.92 | 217.49 | 219.35 |
| 12/19/2019 | 220.14 | 220.675 | 216.975 | 217.78 |
| 12/20/2019 | 219.62 | 221.02 | 217 | 220.69 |
| 12/23/2019 | 220.95 | 222.87 | 219.68 | 219.98 |
| 12/24/2019 | 220.46 | 220.64 | 218.505 | 220.56 |
| 12/26/2019 | 220.6 | 220.9 | 218.38 | 220.25 |
| 12/27/2019 | 220.59 | 221.484 | 218.12 | 220.97 |
| 12/30/2019 | 220.38 | 221.9454 | 217.33 | 218.97 |
| 12/31/2019 | 218.6 | 219.81 | 216.7 | 218.95 |