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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 339.0008
CLOSE 339.168

Low

LOW 282.21

High

HIGH 413
DATEOPENHIGHLOWCLOSE
01/03/2023288.61289.06283.5286.02
01/04/2023288.3289.29283.98286.83
01/05/2023284.33290.17283.9287.89
01/06/2023291.81293.645288.62290.21
01/09/2023290.09291.66282.21283.23
01/10/2023283.23288.85282.575288.75
01/11/2023289.87292.89286.89292.25
01/12/2023290.22296.28288.72296.25
01/13/2023296.39301.26295.58300.94
01/17/2023303.49312.345302.62311.98
01/18/2023311.8312.66307.06309.86
01/19/2023310.03311.54302.52307.94
01/20/2023306.31310.46305.485309.84
01/23/2023309.59312.43308.53311.81
01/24/2023311.8313.89309.53313.57
01/25/2023314.36315.33312315.28
01/26/2023315.75321.11314.6321.02
01/27/2023321323.6699319.58321.45
01/30/2023321.21322.69319.23319.98
01/31/2023319.98325.19319.98323.1
02/01/2023321.5323.0999312.58317.27
02/02/2023314.995315.775301.055303.78
02/03/2023304.56306.4300.75301.02
02/06/2023299.81310.28299.7234304.87
02/07/2023303.59309.44302.24308.54
02/08/2023302.98303.11293.0864293.33
02/09/2023293.1295.52289.58291.6
02/10/2023291.95298.49290.174297.4
02/13/2023295.53300.99295.53299.18
02/14/2023297.47301.35295300.25
02/15/2023299.06299.57294.075298.75
02/16/2023296.17298.39291.49292.04
02/17/2023291.24295.69290293.66
02/21/2023290.76295.84290.76292.48
02/22/2023292.84296.66290294.36
02/23/2023293.91296.26290.7201292.57
02/24/2023290.4291.75286.48287.37
02/27/2023286.615290.05285.31287.4
02/28/2023286.22291.56285.6290.29
03/01/2023289.06292.6287.16291.23
03/02/2023290.1293.145289.565290.76
03/03/2023290.52291.2287.51290.51
03/06/2023290294288.88291.62
03/07/2023291.85291.85285.27286.58
03/08/2023285.52287.11283.6285.18
03/09/2023288.3289.205284.57286.88
03/10/2023286.58296.395285.92287.24
03/13/2023288.31296.75288.31293.46
03/14/2023293.81295.56290.71295.25
03/15/2023295.22296.22291.85294.27
03/16/2023291.36301.545290.66300.64
03/17/2023300.17301.23293.4295.77
03/20/2023296.72300.7399296.09298.95
03/21/2023301303.44299.64302.66
03/22/2023303.48303.99297.75297.87
03/23/2023301.95305.47300.675304.75
03/24/2023305.38315302.87314.39
03/27/2023314.68315.27307.93308.47
03/28/2023310.75313.33309.43313.25
03/29/2023312.55316.31311.41314.24
03/30/2023314.75315.56310.9312.16
03/31/2023313315.38312.1315.07
04/03/2023315318313.55316.33
04/04/2023315.56318.85313.47314.42
04/05/2023316.4322.1314.33321.94
04/06/2023321.41324.65321.13321.66
04/10/2023320.48323.45318.02323.24
04/11/2023324.17324.97321.4324.83
04/12/2023324.36327.98323.98326.37
04/13/2023326.97334.09326.01333.35
04/14/2023332.96334.175331.365333.52
04/17/2023335335327.09327.74
04/18/2023327.995328323.38325.15
04/19/2023326.79330.145325.19328.45
04/20/2023326.79330.47326.68329.15
04/21/2023330.89335.28330.25331.09
04/24/2023331.05333.855329.84332.84
04/25/2023334.5336.25331.18331.93
04/26/2023326.5327.23316.43323.3
04/27/2023324.5340.22324.4974339.37
04/28/2023338.5346.29338.35340.73
05/01/2023340.22345.69339.78345
05/02/2023345354.46344.39346.03
05/03/2023349.28352.23342.34346.36
05/04/2023347.97349.13345.01346.59
05/05/2023346.89350.54345.01348.09
05/08/2023347.62347.93340.79344.09
05/09/2023343.29346.49342.66344.83
05/10/2023348352.47346.17350.04
05/11/2023350.57351.6347.345350.4
05/12/2023350.42351.98345.8347.41
05/15/2023348351.74347.03348.65
05/16/2023347.5347.93342.06345.15
05/17/2023343.9345.46334.27341.2
05/18/2023341.1341.1336.35339.46
05/19/2023341.37345.635338.09341.7
05/22/2023344.06346337.95339.97
05/23/2023340.5340.5332.08333.51
05/24/2023335.77336.57331.05333.85
05/25/2023330.92333.99327.59332.63
05/26/2023328.99331.78325.82329.99
05/30/2023329.82330.07321.615325.3
05/31/2023327.13328.65321.7323.57
06/01/2023324.47324.575320.01323.62
06/02/2023323334.53322.245333.78
06/05/2023334335.24332334.42
06/06/2023337.98337.98328.85330.41
06/07/2023329.13332324.04324.65
06/08/2023324334.075323.02332.58
06/09/2023333.52335328.61334.11
06/12/2023335.91341.08331.87340.6
06/13/2023340.87344.4339.205342.1
06/14/2023342.63342.63338.2001340.96
06/15/2023344.2349.79341.19349.08
06/16/2023350352.19347.01347.89
06/20/2023350.39350.39342.3342.69
06/21/2023343.58345.84341.25343.28
06/22/2023344.08348.59342.03348.16
06/23/2023346.77347.88342.45347
06/26/2023351351.93341.9347.45
06/27/2023348.05350.08342.63347.12
06/28/2023348351.9399345.03350.78
06/29/2023349.91352.77347.7348.18
06/30/2023349.86354.94349.57351.91
07/03/2023348.77348.84343.845347.57
07/05/2023347.57349.99343.11348.32
07/06/2023347347.92344.52345.76
07/07/2023345.66345.66335.82338.18
07/10/2023339.02346.69339.02344.46
07/11/2023342.63344.79340.02341.74
07/12/2023342.78347.625341.91346.06
07/13/2023347.53349.97346.09349.02
07/14/2023348.84353.4348.18352.74
07/17/2023351.74359.34351.6301357.98
07/18/2023356.32359.33353.49358.98
07/19/2023360365.53358.45358.57
07/20/2023360.7365.56360.27361.82
07/21/2023364.93366.9999361.415362.46
07/24/2023361.82362.86355.71357.05
07/25/2023355358.47352.52358.06
07/26/2023356.26356.26349.54351.91
07/27/2023352.38352.9348.67349.64
07/28/2023350.32355.13348.89354.05
07/31/2023353.42353.6350.36352.34
08/01/2023351.42352.47345.69347.74
08/02/2023350360.98344.235358.4
08/03/2023355356.84347.08347.74
08/04/2023347.74348.94340.2340.48
08/07/2023342.38346.43340.68345.32
08/08/2023347.52349.84343.29344.47
08/09/2023345.51347.69342.7345.11
08/10/2023345.79350.71345.36347.38
08/11/2023347.38350.52346.815349.86
08/14/2023348.77351.93348349.37
08/15/2023349.37351.83348.02349.78
08/16/2023348.76350.4234342.635343.41
08/17/2023344.21345.63342.275343.87
08/18/2023343.4347.44342.418344.82
08/21/2023344.77351.23344.44350.74
08/22/2023349.91352.63348.24350.4
08/23/2023354355.9350.205350.6
08/24/2023351.29352.7664346.56346.77
08/25/2023347.94350.87345.36350.06
08/28/2023352.41353.1675350.0001351.6
08/29/2023350.46353.18349.11351.26
08/30/2023353.17354.6349.89350.76
08/31/2023349.85350.66346.565348.34
09/01/2023352.31352.74350.18351.1
09/05/2023352.66353.42347.5348.26
09/06/2023347.82347.98340.83344.32
09/07/2023345.78348.56343.74343.96
09/08/2023344.3347.345342.06343.05
09/11/2023343.42348.845343.045347.22
09/12/2023348.27348.99345.36346.55
09/13/2023345.53349.51345.53346.84
09/14/2023347.49351.21346.56349.415
09/15/2023351.26352.745348.07348.9
09/18/2023349.75352.83347.205352
09/19/2023351358.51350.5358.26
09/20/2023358.59358.59352.18352.31
09/21/2023351.11355.95350.25354.28
09/22/2023351.76355.25348.4101349.53
09/25/2023350350.8344.62350.67
09/26/2023350352.54349.165351.69
09/27/2023351.16352.9078347.52349.65
09/28/2023351.14354.52350.625352.5
09/29/2023351.94354.18347.26347.74
10/02/2023346.76348.07342.62347.83
10/03/2023345.28347.79341.85345.15
10/04/2023346.72353.7345.1352.97
10/05/2023353.38355.77351.23355.14
10/06/2023354.61362.9899352.2498360.62
10/09/2023361.22363.48353.62355.2
10/10/2023354.46362.4352.625360.57
10/11/2023361.46365.27359.14365.25
10/12/2023366.37370.64365.53368
10/13/2023368.57372.78367.18371
10/16/2023372.12374.45371.05374
10/17/2023373.25375.93372.575373.5
10/18/2023372.43375.65366.68367.55
10/19/2023367.55369.67361.7246364.8
10/20/2023365.72367.48361.59361.86
10/23/2023363.25368.15360.465367.66
10/24/2023365.93371.02364.58369.38
10/25/2023369.21370360.91363.04
10/26/2023362.03365.66360.02361.28
10/27/2023360.61362.3085353.76355.28
10/30/2023357.15358.97355.58357.45
10/31/2023355.92363.1353.13362.11
11/01/2023364.95370.7073363.22369.33
11/02/2023370.23376.84367.73376.55
11/03/2023379.64381375.85376.2
11/06/2023379.27387.42379.27385.76
11/07/2023377.38385.48370.18378.25
11/08/2023380.78380.78371.77376.96
11/09/2023377.33377.74367.0201368.57
11/10/2023372.79375.88369.57373.65
11/13/2023373.16379.09371.75378.92
11/14/2023380.82381.59369.33369.95
11/15/2023369.92370.07348.54349.34
11/16/2023350.72352.06341.9343
11/17/2023346.26351.62342.64350.5
11/20/2023349.76357.4099349.3201356.84
11/21/2023357.9358.205351.32354.78
11/22/2023357.06358.5350.0269353.23
11/24/2023354.95355.41350.44353.04
11/27/2023353.95354.45349.16350.19
11/28/2023350.32353.03346.285347.04
11/29/2023347.5353.6346.68351
11/30/2023352.79355.37350.19354.81
12/01/2023355.11356.71350.225351.16
12/04/2023349352.9347.51350.63
12/05/2023350.06355.16349.63354.15
12/06/2023355.28356.33351.11353.46
12/07/2023353.46355.19349.29353.95
12/08/2023354354.35348.46350.15
12/11/2023352.58357.52351.44356.29
12/12/2023360361.8355.66357.73
12/13/2023373.5406372.8405.07
12/14/2023404.1406.86396.15406.6
12/15/2023408.16411.6400.51410.68
12/18/2023411.74413400.23404.65
12/19/2023399.7403.75395.01403.14
12/20/2023404405.99400.08400.25
12/21/2023404.11404.3398.22400.63
12/22/2023403.59406.91402.35405.25
12/26/2023406.97408.52404.48407.66
12/27/2023408.65409405.59408.05
12/28/2023411.26412.57409409.27
12/29/2023409409.62406.07406.89