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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 251.6884
CLOSE 251.5545

Low

LOW 197.47

High

HIGH 306.08
DATEOPENHIGHLOWCLOSE
01/02/2020220.24220.6541216.95219.45
01/03/2020216.16219.8865214.55217.98
01/06/2020217.73224.35216.91224.03
01/07/2020224.26225.92222.14223.79
01/08/2020225.89232.7224.91231.09
01/09/2020233.08233.255227.27230.26
01/10/2020231.69231.69228.07228.95
01/13/2020229.38230224.56226.49
01/14/2020226.44229.8225.53229.75
01/15/2020229.88234.33228.78234.15
01/16/2020234.27235.78233.27235.5
01/17/2020236.51236.51232.82235.83
01/21/2020235.84237.2233.13233.99
01/22/2020234.94237.47234.4234.61
01/23/2020235235.63231.38233.91
01/24/2020234.07235.18228.415229.06
01/27/2020226.51228.79226.07227.37
01/28/2020228.53232.295227.57231.97
01/29/2020231.72233.5929230.57232.41
01/30/2020230.84231.7499228.6795230.31
01/31/2020238.65239.4223.01227.05
02/03/2020230.76233.7789225.01230.51
02/04/2020233.35241.23233.29239.66
02/05/2020241.61244.41240240.76
02/06/2020242.13244.65238.01239.12
02/07/2020237.66240.344234.1240.06
02/10/2020239.22244.89237.0001244.75
02/11/2020245249242.775247.81
02/12/2020247.61248.795240.7242.21
02/13/2020241.41245.385239.73240.09
02/14/2020241.24244.45238.55243.82
02/18/2020244.92246241.09245.93
02/19/2020249.85249.85245.24247.78
02/20/2020247.29247.7242.585245.1
02/21/2020247.3247.5243.27246.29
02/24/2020241.44242.76235.7237.01
02/25/2020238.18239.99228.5230
02/26/2020232.41237.37229.49232.04
02/27/2020228.48231.63218.01223.3
02/28/2020215.57224.54215.5224.03
03/02/2020224.43232.98223.14232.29
03/03/2020230.27237.55226.67228.26
03/04/2020232.29246.06230.9245.32
03/05/2020239.24242.18235.285237.31
03/06/2020227.65234.48226.6138233.5
03/09/2020218.07227.61214.08219.65
03/10/2020226.21231.41216.47230.51
03/11/2020225.63230.83218.7220.34
03/12/2020206.59215.36201.5204.06
03/13/2020218.23221.47200.76220.86
03/16/2020201.6219199.16199.77
03/17/2020203.97230.0649202.5210.44
03/18/2020200.6224.99197.47212.98
03/19/2020215.15223.9313202.01215.69
03/20/2020217.7227.425204.16206
03/23/2020210.5218.1199.52202.21
03/24/2020207.84224.98207.84223.13
03/25/2020219.88224209.51210.09
03/26/2020209.8225.62209.43224.49
03/27/2020219.43224.18215.5688217.24
03/30/2020221.34233.77220231.92
03/31/2020228.95240228.02237.95
04/01/2020232.12234.98223.45225.48
04/02/2020222.77242.96222.39242.16
04/03/2020241.38247.45234.35238.31
04/06/2020248.61256.65241.94255.3
04/07/2020263.15267.45245.38247.67
04/08/2020249.43251.68240.5249.66
04/09/2020251.9969251.9969243246.61
04/13/2020244.66253.83243.805252.28
04/14/2020257.44265.66253.51262.41
04/15/2020260.9262.82254.31255.23
04/16/2020259.67265.28258.609264.76
04/17/2020272.34272.67265.15270.46
04/20/2020271.97276.2599269.05273.26
04/21/2020273277.22262.55262.8
04/22/2020267.15271.2532264.0027269.37
04/23/2020270.03277.7999266.92267.91
04/24/2020270.12271.345266.43269.86
04/27/2020275275.26267.16268.51
04/28/2020268269.95250.43256.96
04/29/2020260.97262250.52251.05
04/30/2020257.75258.5245.06251.2
05/01/2020249.26256248254.9
05/04/2020257.4265256.01264.69
05/05/2020266.97274.06264.8272.33
05/06/2020272.33275.55268270.06
05/07/2020272.69273.72266.83270.01
05/08/2020269.5274.41268.29271.63
05/11/2020271.45286.82270.44285.28
05/12/2020287.33288.515276.41276.47
05/13/2020276.6284.8561272.19277.03
05/14/2020277.56282.48272.21277
05/15/2020275.63288.73273.51288.69
05/18/2020293.78295.5525283.1284.13
05/19/2020285.3288.41281.14282.28
05/20/2020284.81285.99282.13284.62
05/21/2020285.26285.4281.25284.63
05/22/2020284.18286281.5175284.96
05/26/2020287.95288.5264.41266.5
05/27/2020264.38278.69254.41278.51
05/28/2020276.27283.73276.0675277.38
05/29/2020281.35289.44276.04287.96
06/01/2020285.42288.73283.8238286.64
06/02/2020283.92286.176278.66284.27
06/03/2020283.72283.8274.06277.01
06/04/2020274.27279.285270.76272.82
06/05/2020270.82271.68262.55265.69
06/08/2020264.05265.84261.28265.01
06/09/2020267.28275.1399265.09270.85
06/10/2020275.76277.9271.81274.34
06/11/2020275.56276.36263.67263.89
06/12/2020268.12271.39262.3268.56
06/15/2020264.77268.52262.24267.77
06/16/2020270.43275.69268.22273.77
06/17/2020273.88282.76273.77280.09
06/18/2020279.4282.2163275.93279.19
06/19/2020280.3295.54280.3293.27
06/22/2020294295287.8001293.2
06/23/2020294.06299.21293.31295.8
06/24/2020294.93297.71288.9291.18
06/25/2020292.38295.36288.8315295.15
06/26/2020292.68293284.74286.14
06/29/2020286.95287.65280.89285.18
06/30/2020287.68292.37283290.31
07/01/2020290.5291.66283.7911286.28
07/02/2020288.52293.95287.45291.1
07/06/2020294.36295289.63291.31
07/07/2020292.3306.08291.45299.06
07/08/2020300.05301.65292.13295.92
07/09/2020295.52297.79290.05295.4
07/10/2020293.95295290.86294.45
07/13/2020293.05296.85283.85284.82
07/14/2020283.14294.72279.117293.83
07/15/2020292.76295.346290.2295.11
07/16/2020292.01293.33284.69290.56
07/17/2020291.528294.67289.28294.53
07/20/2020292.69304292.69303.1
07/21/2020300.65301.14290.96291.4
07/22/2020293.56293.56286.46291.23
07/23/2020291.33291.99283.32284.46
07/24/2020281.78282.64276.5001278.49
07/27/2020280.8395285.57277.68284.21
07/28/2020283.83284.59278.14278.52
07/29/2020280.28281.59278.09278.72
07/30/2020275.0753282.28274.662279.4
07/31/2020278.8772283268.25272
08/03/2020274.2280.59274279.52
08/04/2020279.23280.57274.03275.71
08/05/2020275.41275.75271.16273.23
08/06/2020269.3273.88268.58273.34
08/07/2020273.48277.2269.95272.99
08/10/2020271.58272.29265.09268.73
08/11/2020266267.99261.3261.86
08/12/2020263.08271.35262.87270.85
08/13/2020270.06272.73266.87267.15
08/14/2020268.29269.95265.8267.29
08/17/2020267.9274.17267.84273.84
08/18/2020275275269.26271.31
08/19/2020270.85273.99269.53270.07
08/20/2020270.67272.09268.6271.43
08/21/2020271.73273.11267.99271.28
08/24/2020269.9271.94263.47267.43
08/25/2020268.17273.32266.225272.35
08/26/2020272.86272.86268.82271.29
08/27/2020272.95275.625269.72274.34
08/28/2020272.94275.26268.1269.96
08/31/2020270.35279.74270279.12
09/01/2020277.87279.96271.77275.49
09/02/2020275.64283.45273.72281.89
09/03/2020281.86281.86265.25267.42
09/04/2020267.84269.91263.01266.5
09/08/2020261.78264.84258258.61
09/09/2020261.11264.36259.04263.04
09/10/2020262.95263.5816253.97255.65
09/11/2020257.84262.08255.765257.96
09/14/2020261.24268.4260.87264.8
09/15/2020266.77267.88264.2375266.85
09/16/2020271273.55267.31267.55
09/17/2020258.98273.244258.82271.46
09/18/2020273.3273.59257.415265.39
09/21/2020264.14264.94259.27264
09/22/2020263.66268260.38267.58
09/23/2020267.87270.085262.75263.82
09/24/2020262.14263.9257.5263.13
09/25/2020264.1268.91260.52268.18
09/28/2020269.9270.585264.23267.73
09/29/2020267.82271.68266.38270.31
09/30/2020271.33274.66269.465272.12
10/01/2020272.9275.4270.65273.51
10/02/2020269.34272.79260.13260.8
10/05/2020262.86269.07261.7268.98
10/06/2020269.89270.5260.26260.98
10/07/2020263.18266.5262.1265.82
10/08/2020267.16268.92264.91268.53
10/09/2020268.865270.075266.2401269.95
10/12/2020273.14277.33269.575274.6
10/13/2020275.88280.99274.48276.09
10/14/2020275.19275.75269.789271.46
10/15/2020227.55232.46213.1701215.28
10/16/2020217.79225217.19218.08
10/19/2020219.0782225.97217.25220.51
10/20/2020222222.62214.48214.54
10/21/2020215.885217.93209.16211.38
10/22/2020210.37214.74208.23210.08
10/23/2020212.19213.51209.07211.58
10/26/2020209.75210.54204.845207.15
10/27/2020208.35213.58206.7889212.19
10/28/2020212214.24208.25208.34
10/29/2020209.01210.375205207.01
10/30/2020205.93211.64203.51208.36
11/02/2020211.14211.448202.565207.42
11/03/2020208.92214.88208211.14
11/04/2020218.27223.7683214.22215.09
11/05/2020220.08220.92216.2209219.48
11/06/2020219.12221.72216.36220.28
11/09/2020224.41229.08221.5222.85
11/10/2020223.77224.74215.06215.35
11/11/2020217.12218.8213.65216.72
11/12/2020217.05221.315216.9218.31
11/13/2020222.28227.2683219.64225.52
11/16/2020225.99227.355221.79224.27
11/17/2020222.72223.43218.23222.96
11/18/2020222.71223.77216.34216.35
11/19/2020216.42218.141211.395211.97
11/20/2020212.3511217.23210.04215.21
11/23/2020216.78218.29214.14217.87
11/24/2020215.53219.47215.13216.5
11/25/2020217.87220.54215.84218.1
11/27/2020219.61226.72219.61226.71
11/30/2020231232.17224.3227.75
12/01/2020227.47230.56226.02230.3
12/02/2020230.3232.45226.32226.7
12/03/2020226229.05224.71226.87
12/04/2020227.3230.21225.59228.32
12/07/2020231231.42225.12227.06
12/08/2020228.8083230.2225.4229.83
12/09/2020230231221.31224.38
12/10/2020224.81224.89221.7224.04
12/11/2020224.1224.5593220.93224.17
12/14/2020226.79233.47226.425228.13
12/15/2020229.7230.6226228.81
12/16/2020229.66232.75228.55232.11
12/17/2020233237.35232.32236.92
12/18/2020238.54239.71234.47236.72
12/21/2020233.02235.58228.8234.55
12/22/2020235.01235.795232.35234.9
12/23/2020235.4238.57234.08235.84
12/24/2020237.17237.5233.48234.46
12/28/2020235.4236.48232.2232.47
12/29/2020233.94236.56232.96233.49
12/30/2020235237.01232.07232.68
12/31/2020232.35237.5230.325236.34