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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 274.2295
CLOSE 274.5959

Low

LOW 214.66

High

HIGH 324.75
DATEOPENHIGHLOWCLOSE
01/03/2022218.38222.59214.66222.53
01/04/2022220.73222.695219.11221.86
01/05/2022222.2224.89220.69221.42
01/06/2022221.82223.99221.01221.65
01/07/2022220.78223.98220221.85
01/10/2022222.91225.87219.1223.96
01/11/2022224.2226.91222.14226.15
01/12/2022225.09227.19223.68226.14
01/13/2022225.23228.12225.17226.58
01/14/2022227234.58226.59234.06
01/18/2022231.43232.49228.74231.07
01/19/2022231.4232.66230.41230.84
01/20/2022233.47234.41228.2228.61
01/21/2022228.13231.105227.26228.08
01/24/2022225.132229.95221.69229.68
01/25/2022226.09229.63223.66227.11
01/26/2022226.62229.81225.01226.58
01/27/2022228.99233.69226.89228.22
01/28/2022227.285243.3227.1794243.02
01/31/2022240.87244.41239.16243.05
02/01/2022242.39245.77241.505245.66
02/02/2022243.58254.93241253.57
02/03/2022250.155250.155243.54243.75
02/04/2022241.27244.63238.48241.96
02/07/2022243.32244.81241.22243.26
02/08/2022242.36243239.23240.94
02/09/2022242.52245.61241.51244.24
02/10/2022238.39241.01234.46235.89
02/11/2022236.55237.34233.17233.89
02/14/2022233.75234229.26231.23
02/15/2022231.88233.87231.29233.41
02/16/2022233.457236.89231.555235.77
02/17/2022233.85234.95230.06232.77
02/18/2022233233.89228.55229.61
02/22/2022229.21233.03229.21230.21
02/23/2022231.7233.53229.2230.69
02/24/2022227.7230.43225.28230.25
02/25/2022229.46233.16228.04230.3
02/28/2022227.99230.13226.18230.02
03/01/2022229.19232.52228.5230.69
03/02/2022230.18235.5229.396234.11
03/03/2022234.93238.53234.74235.69
03/04/2022233.4243.18233.04238.66
03/07/2022237.46242.5235.05235.54
03/08/2022233.09242.9232.97238.71
03/09/2022240.51240.74236.35239.24
03/10/2022235.16242.9099234.5371241.93
03/11/2022242.6247.49236.13236.48
03/14/2022239.72242.45238.6591241.68
03/15/2022243.93247.47243.52246.99
03/16/2022246.36248.8243.01248.52
03/17/2022248.2251.325247.37250
03/18/2022250.13250.13246.22249.08
03/21/2022248.032252.1874246.73250.26
03/22/2022249.13252.19248.5251.88
03/23/2022251.29252.08247.94248.13
03/24/2022249.31253.5068249.31251.7
03/25/2022252254.15250.4947253.95
03/28/2022253.83258.25252.8255.72
03/29/2022256.11258252.52257.98
03/30/2022258.81260.1255.98256.52
03/31/2022260263.58256.09260.97
04/01/2022261.55267.13259.04266.15
04/04/2022266.84269.3264.69268.64
04/05/2022267.96275.88267.96269.96
04/06/2022266.75273.04266.62272.39
04/07/2022272.39277.66271.8275.83
04/08/2022274.41281.5273.2280.28
04/11/2022279.86282.725278.785281.09
04/12/2022280.95284.77278.99281.15
04/13/2022281.59291.44281.59290.93
04/14/2022289.32292.75286.08287.97
04/18/2022287.67287.86281.75282.99
04/19/2022282.99284.31279.59282.52
04/20/2022284.337286.88282.77285.3
04/21/2022286286.8018281.45281.71
04/22/2022280.58281.84270.19270.42
04/25/2022270272.5265.87271.68
04/26/2022271.07272.23267.39267.69
04/27/2022267.33269.39264.81267.25
04/28/2022268.57269.3262.22268.64
04/29/2022275279.71272.63273.22
05/02/2022264.155266.19254.09261.96
05/03/2022266.55271.25265.58269.11
05/04/2022269.34275.26266.24273.7
05/05/2022271.69273.59264.59266.37
05/06/2022256.32261.68252.69253.93
05/09/2022251251234.4235.02
05/10/2022239.58244.1237.41240.16
05/11/2022237.85241.745233.01234.96
05/12/2022236.55241.05233.62240.85
05/13/2022241.22247.54240.25246.72
05/16/2022245.85254.71244.61254.17
05/17/2022255.82262.95254.6711261.84
05/18/2022260.59262.0799251.41252.35
05/19/2022252.55257.15250.38255.45
05/20/2022256.61259.1252.51258.59
05/23/2022260.05270.28259.19268.35
05/24/2022265.51270.98263.78268.48
05/25/2022269.7273.19267.82270.84
05/26/2022270.84274.165268.87269.65
05/27/2022271.15273.86268.93273.73
05/31/2022274.03276266.47268.65
06/01/2022275.33275.56266.18269.41
06/02/2022268.58270.96260.66270.05
06/03/2022268.62272.46266.29269.44
06/06/2022271.44272.02266.61268
06/07/2022267.22272.91265.625271.86
06/08/2022272.2279.13271.5274.54
06/09/2022273.17273.17259.65259.7
06/10/2022256.51258252.87254.88
06/13/2022250.81250.89244.125245.39
06/14/2022246.33249.44243.17249.08
06/15/2022250.8256.22248.27253.51
06/16/2022248.49251.445245.32250.96
06/17/2022251.07264.9251263.09
06/21/2022266.22271.93265.98270.17
06/22/2022266.96276266.4376272.31
06/23/2022275284.51274.2283.5
06/24/2022286.26293.17280.28292.55
06/27/2022289.81291.14286.71287.32
06/28/2022288.45289.41275.97276.17
06/29/2022275.83282.29275.83280.35
06/30/2022277.05284.62276.755281.79
07/01/2022280.17287.855279.42287.32
07/05/2022285.92289.95284.5288.98
07/06/2022290.14293.62288.27291.16
07/07/2022289.77294.96287.79294.17
07/08/2022291.36295.74291.03294.29
07/11/2022294296.8409288.0001294.07
07/12/2022293293.88282.91290.01
07/13/2022288.98294.6287.88288.73
07/14/2022285.61286.92282.25286.15
07/15/2022286.08293.53284.9301292.84
07/18/2022292.87295.77285.27286.06
07/19/2022290290.13286.02289.6
07/20/2022288.7290.95283.72285.5
07/21/2022285.79286.959281.06283.11
07/22/2022284.55288.14278.7301280.29
07/25/2022282283.84278.895283.68
07/26/2022284.14290.73283.6963288.22
07/27/2022286.27288.2097280.77286.99
07/28/2022287.54288276.24280.82
07/29/2022281.8282.4125275.65280.41
08/01/2022279.79280.72272.52273.83
08/02/2022275.82278.25273273.86
08/03/2022276.01279.365271.61275.03
08/04/2022277.41278.1425272.93274.85
08/05/2022273.11288.7272.1288.03
08/08/2022288.65296.95288.65293.95
08/09/2022294.28301.73293.95298.83
08/10/2022301.2301.8295.11295.77
08/11/2022295.39297.7567289.78292.16
08/12/2022292.87295.66292.12294.52
08/15/2022293.71305.95293.71305.53
08/16/2022305305.91301.97303
08/17/2022300.04302.82298.79299.23
08/18/2022299.89299.89291.45294.29
08/19/2022293.23300.26292.11299.04
08/22/2022299.73302.215293.48293.84
08/23/2022292.19295282.6701286.25
08/24/2022287.35291.9556285.03291.03
08/25/2022293293288.24291.22
08/26/2022292.17294.15281.31281.68
08/29/2022278.75284.62277.2281.6
08/30/2022281.5282.96278.97281.36
08/31/2022281.86286.705281.12281.76
09/01/2022281.65290.5281.54290.2
09/02/2022290.23292279.5281.04
09/06/2022281.7284.11278.52279.18
09/07/2022279.89286.08277.5284.44
09/08/2022284.77291.29283.3288.99
09/09/2022288.53292.93286.515292.11
09/12/2022294296.14290.05293.48
09/13/2022291.2292.945280.02280.67
09/14/2022282.77287.355279.62284.86
09/15/2022285.91288.15282.04287.67
09/16/2022288.39291.94286.01289.71
09/19/2022284.32287279.69285.14
09/20/2022284.38288.47282.47286.94
09/21/2022286.94288.31280.24280.4
09/22/2022278.39288.92277.67286.34
09/23/2022283.29285.12279.7283.45
09/26/2022282.7285.33276.57276.78
09/27/2022279.93289.525278.19284.74
09/28/2022289.28293.835286.02292.41
09/29/2022292.41293.335286.5731292.8
09/30/2022292.96294.6176289.17289.54
10/03/2022293.71299.59289.64297.43
10/04/2022299.85303.042295.87300.64
10/05/2022300.64304.26296.8302.02
10/06/2022300302.8927297.42298.63
10/07/2022295.91300.05292.725295.23
10/10/2022295.45296.5843291.5294.54
10/11/2022294.54300.14292.9295.16
10/12/2022295295.64289.91290.13
10/13/2022284.89297.9283.58296.54
10/14/2022298.07300.94292.705293.21
10/17/2022297.08298.35294.2297.02
10/18/2022300.21303.29296.46300.17
10/19/2022298.85299.58289.54292.02
10/20/2022292.1295.55289.18290.16
10/21/2022289.69300.14287.96300
10/24/2022302.74312.265302.5310.5
10/25/2022312315.37308.15309.21
10/26/2022313.04316.48309.42311.18
10/27/2022310.71311.5287.2287.89
10/28/2022302314.49294.31313.89
10/31/2022310.35314.09308.41312
11/01/2022312.44316.09309.59314.2
11/02/2022314.47318.38309.44310.01
11/03/2022307.4313.64305.06311.3
11/04/2022311.63312.6304.04308.82
11/07/2022305.36308.8298.53303.23
11/08/2022303.09311.68300.31306.5
11/09/2022306.5312.15305.6309.34
11/10/2022315.12316.18302.7369311.03
11/11/2022308.89309.795288.83303.26
11/14/2022305.11311.57303.87306.03
11/15/2022308.61309.98300305.28
11/16/2022306.55308.75304.58305.44
11/17/2022304.13311.8648302.02309.9
11/18/2022311.63315.54311.13314.63
11/21/2022315318313.905316.2
11/22/2022317.83322.26313.06321.48
11/23/2022323.48323.61315.28316.16
11/25/2022315.17317.03312.01312.98
11/28/2022313.78320.93313.51315.3
11/29/2022315.69317.21312.47316.33
11/30/2022319.52322.74314.03316.4
12/01/2022318.55321.525315.18320.76
12/02/2022317.4322.45316.88321.37
12/05/2022318.85319.69315.55317.6
12/06/2022316.44317.28310.04311.81
12/07/2022311.81317.71310.65317.58
12/08/2022317.55324.75316.95321.32
12/09/2022319.3321.15311.79312.22
12/12/2022315.22315.41311.14314.19
12/13/2022317317.33306.77307.09
12/14/2022305.86314.8304.52312.09
12/15/2022311.23312.395307.14308.4
12/16/2022305.46307.66302.85304.8
12/19/2022301.55302.59289.48291.59
12/20/2022291.8296291.295293.23
12/21/2022292.26294.3881289.28290.55
12/22/2022290.19294.34288.1901293.92
12/23/2022292.8294.815288.07289.69
12/27/2022290291285.99287.32
12/28/2022287289.68284.76285.76
12/29/2022287.22291.73285.8289.08
12/30/2022288.67289.32284.4288.78