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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 204.5968
CLOSE 204.4323

Low

LOW 176.36

High

HIGH 242.99
DATEOPENHIGHLOWCLOSE
01/04/2021237.91238.08226.27229.43
01/05/2021228.84229.92225.09228.58
01/06/2021225.1227.51222.31226.65
01/07/2021227.9233.97227.2232.9
01/08/2021233.86237.76233.01237
01/11/2021235.58236.47227.38234.64
01/12/2021234.8238.26228.74229.38
01/13/2021230.2231.055226.94227.1
01/14/2021228.22228.395224.7226.12
01/15/2021226.59227.6224.39225.55
01/19/2021227233.88223.31231.91
01/20/2021233.29239.3608231.18236.7
01/21/2021237.06239.75232.78238.64
01/22/2021237.25241.83236.99237.59
01/25/2021240.99242.99239.0453241.31
01/26/2021240.43241.98236.24237.64
01/27/2021234234224.7225.25
01/28/2021226.8234.96226.57230.04
01/29/2021229.45232.92227.56229.08
02/01/2021231232.38226.18231.77
02/02/2021225.802227.9216.14217.33
02/03/2021218.42219.085210.99211
02/04/2021213.35214.79211.6475213.71
02/05/2021214.5217.55212.26215.26
02/08/2021217.13218.22213.54214.37
02/09/2021214.45215.59212.57213.82
02/10/2021215.98216.3212.02212.53
02/11/2021212.48212.89209.72210.495
02/12/2021210.82214.36210.22213.98
02/16/2021213.8214.41208.61210.27
02/17/2021209.58215208.5214.85
02/18/2021213.56213.76209.58209.83
02/19/2021210211.73206.79207.02
02/22/2021206.72216.215204.62214.96
02/23/2021215.2217.69211.67216.44
02/24/2021215.82220.415214.72217.04
02/25/2021215.8217.4210.5212.98
02/26/2021214.67215.5209.34212.55
03/01/2021212.68213.69209.38210.38
03/02/2021211.81214.13211.45212.06
03/03/2021212213.275208.06208.44
03/04/2021207.3213.1205.8501207.79
03/05/2021208.23212.6206.39211.98
03/08/2021212.27219.3211.76213.58
03/09/2021217.29219.13213.86214.04
03/10/2021217.3217.72211.56214.29
03/11/2021214.71217.68214.31215.15
03/12/2021214.34214.9211.26214.33
03/15/2021213.71219.85213.4784219.65
03/16/2021220.6318220.6318216.715218.99
03/17/2021217.16217.88214.15217.08
03/18/2021214.13216.25212.65213.36
03/19/2021214.44216.93213.28216.11
03/22/2021215.84220.33215.25218.82
03/23/2021219.83219.85212.11213.59
03/24/2021213.61214.51209.41211.54
03/25/2021213.1606213.6209.71212.36
03/26/2021212.5214.96209.22214.64
03/29/2021213.93218.46212.21216.71
03/30/2021214.75215.495212.37212.99
03/31/2021213.38216.06212.87214.89
04/01/2021215.89216.02212.3213.04
04/05/2021214.38215.61213.18215.32
04/06/2021215.5216.46213.15215.3
04/07/2021215.71218.47211.7212.72
04/08/2021214.18216.05209.95210.28
04/09/2021210.5213.82209.53213.35
04/12/2021212.68214.45211.21213.6
04/13/2021214.61218.7214.455215.94
04/14/2021216.16220.25216.16217.13
04/15/2021218.52222.35218221.1
04/16/2021222.34222.78219.24219.39
04/19/2021220.86222.5899218.15219.18
04/20/2021218.84222218.15220.16
04/21/2021220.79221.48217.82219.76
04/22/2021217.11218.93214215.98
04/23/2021217.07218.8105215.77217.9
04/26/2021217.74218.28214.46216.97
04/27/2021217.1218.15215215.53
04/28/2021215.68215.72212.81213.48
04/29/2021213.6213.8210.27211.86
04/30/2021213.34221.41213218.2
05/03/2021217.27219.69216.7217.95
05/04/2021217.54217.54211.76214.85
05/05/2021214.85215.835213.24213.87
05/06/2021212.25213.58211.06213.16
05/07/2021214.355216.77213.81215.01
05/10/2021215.63216.28212.75212.9
05/11/2021211.803214.02211.39213
05/12/2021212.06215.67211.74212.68
05/13/2021212.69215.015212.33214.35
05/14/2021215.1218.18213.29217.09
05/17/2021215.62217.65214.8216.35
05/18/2021216.9218.06214.38214.645
05/19/2021213.2214.18211214.05
05/20/2021213.93218.97213.4216.61
05/21/2021217.29218.42213213.43
05/24/2021215.02215.695210.99211.22
05/25/2021211.41212.0634207.48208.76
05/26/2021209.63209.63206.14206.8
05/27/2021207.04207.44204.62207.31
05/28/2021208.78211.78208.3208.63
06/01/2021209.49210.2207.2209.67
06/02/2021210212.2099208.45210.38
06/03/2021209.04211.48208.5211.15
06/04/2021211.68212.98209.39209.93
06/07/2021210.58211.57208.62209.16
06/08/2021210.7213.17209.13211.13
06/09/2021212215.47211.55213.56
06/10/2021213.82217.26211.28216.77
06/11/2021194.04200.05192.88193.02
06/14/2021195.66196.32192.63194.8
06/15/2021195.91196188.01188.97
06/16/2021189.5722192.55187.2187.49
06/17/2021187.49189.17185.64188.36
06/18/2021188.52188.84185.88187.85
06/21/2021188.1057190.85187.48187.7
06/22/2021188.13188.94185.325188.87
06/23/2021188.19189.78187.09187.52
06/24/2021188.6193.28188.29191.94
06/25/2021192194.78191.02194.34
06/28/2021197198.73194.42197.82
06/29/2021197.34198.8196.565196.78
06/30/2021196.82202.22196.21201.63
07/01/2021201.26202.43199.86202.21
07/02/2021203.19203.24200.31200.54
07/06/2021201.47201.9199.97200.05
07/07/2021199.79200.44197.21198.99
07/08/2021197.395198.99196.3197.74
07/09/2021197.55198.71196.43198.16
07/12/2021198198.46197.2198.34
07/13/2021198.16200.44197.36198.33
07/14/2021197.51199.02195.75197.89
07/15/2021196.79200.16195.85200.09
07/16/2021200.6204.46199.26202.28
07/19/2021202.16204.26198.33199.24
07/20/2021195196.99193.88196.55
07/21/2021196.08197.21194.45196.27
07/22/2021195.4196.57195196.02
07/23/2021196.72203.52195.5200.5
07/26/2021199.43202.41198.26198.93
07/27/2021199.85203.1198.66202.85
07/28/2021202.85204.88201.05202.24
07/29/2021202.7253202.94198.83200.38
07/30/2021201.54203.46197.31201.58
08/02/2021200.65201.27197.45198.32
08/03/2021198.59200.71198.03200.05
08/04/2021200202199.11199.59
08/05/2021200.255203.13199.73202.99
08/06/2021202.99204200.53200.67
08/09/2021201.38201.54198.63200.4
08/10/2021200.5200.66195.335196.46
08/11/2021196.82199.28194.525195.25
08/12/2021195.72196.35193.88194.81
08/13/2021195195.71193.7194.36
08/16/2021194.67194.95189.61190.97
08/17/2021189.47198.59188.84198.44
08/18/2021198.72198.72194.68194.77
08/19/2021194.3197.92194.3195.04
08/20/2021195.6198.61194.3195.85
08/23/2021197.27200.5196.14198.4
08/24/2021198.82200.16196.68199.73
08/25/2021199.59202.17198.09201.33
08/26/2021200.94202.74197.91198.25
08/27/2021198.15202.77195.85199.92
08/30/2021199.3201.56198.7199.49
08/31/2021200.21200.35198.15200.29
09/01/2021200.62202.55196.35197.14
09/02/2021198.06199.8196.6199.22
09/03/2021198.5199.18196.66198.05
09/07/2021196.2197.05192192.2
09/08/2021191.81193.4191.0601191.37
09/09/2021189.42190.1999188.05188.09
09/10/2021188.17190.15186.15188.57
09/13/2021190.07193.25189.61190.72
09/14/2021190.86191.75188.21188.41
09/15/2021188.47190.6188.42188.86
09/16/2021188.85189.535185.44187.1
09/17/2021186.24188.535184.78188.3
09/20/2021186.89188.89185.07185.67
09/21/2021186.17187.49185.1056185.8
09/22/2021186.12186.435182.6184.27
09/23/2021184.62186.5184.5185.09
09/24/2021185.2999185.2999181.98183.61
09/27/2021183.2184.05181.45183.41
09/28/2021182.4183.315180.02181.6
09/29/2021182.17184.25181.96182.22
09/30/2021182.48184.21181.37181.39
10/01/2021180.16181.145178.35180.35
10/04/2021179181177.035177.4
10/05/2021177.5179.4176.92177.01
10/06/2021177.01182.58176.36180.91
10/07/2021180.91182179.72180.02
10/08/2021180.27181.0175178.58178.94
10/11/2021179.23181.015178.21179.58
10/12/2021181.51181.51179.305180.21
10/13/2021180.22182.5180.22181.34
10/14/2021182.14184.19181.33181.9
10/15/2021182.48183.15181181.77
10/18/2021182.5182.695177.71180.8
10/19/2021182.06185.5989181.11185.41
10/20/2021185.99187.88185.08185.49
10/21/2021185.5417187.2184.34187.09
10/22/2021186.77187.15182.88183.52
10/25/2021183.52186.14182.51184.99
10/26/2021185.02186.58183.9454184.07
10/27/2021184.39184.96180.395180.94
10/28/2021181.19183.83181.01182
10/29/2021181.93185.91180.665184.93
11/01/2021184.18186.7364183.41185.4
11/02/2021185.6622185.6622180.71181.4
11/03/2021187.5190.75184.1189.07
11/04/2021189.1029194.41188.3194.21
11/05/2021193.76195.23191.48192.85
11/08/2021192.99194.46190.64192.23
11/09/2021192.23193.41190.31191.09
11/10/2021191.01192.61187.51187.91
11/11/2021188188.15185.1185.87
11/12/2021187.01187.79186.03187.29
11/15/2021187.29187.92186.1122186.86
11/16/2021186.45188.87185.58188.33
11/17/2021188.63198.53187.12188.25
11/18/2021188.25189.48184.89185.41
11/19/2021184.8183185.22181.02182.88
11/22/2021182.65183.65180.15181.5
11/23/2021181.05187.07179.96186.85
11/24/2021187.26188.33184.71186.24
11/26/2021187.33189.8182.66183.59
11/29/2021187.45192.36185.46190.11
11/30/2021189.5192.62186.26186.94
12/01/2021195.59205.853194.1205
12/02/2021201.82208.1554201.51204.45
12/03/2021205.78206.43202203.81
12/06/2021203.73206.88203.04205.06
12/07/2021205.54205.73203.13205.22
12/08/2021205.71206.877203.73206.61
12/09/2021207.96209205.845208.41
12/10/2021206.7208.42204.11208.06
12/13/2021208.49208.87205.14208.15
12/14/2021208.28209.99206.9209.24
12/15/2021209.05211.53206.98211.13
12/16/2021212.05214.23211.105212.61
12/17/2021211.53218.32210.348214.54
12/20/2021215.92216.39213.25215.41
12/21/2021216.25218.81215.66218.6
12/22/2021218.6223.1218.27222.77
12/23/2021222.77224.4221.45223.45
12/27/2021223.34224.2220.52222.34
12/28/2021222.42223.13220.24221.93
12/29/2021221.93223.945221.22223.32
12/30/2021222.8224.49222.16222.45
12/31/2021222.63223.5219.04219.6