NasdaqGS - Delayed Quote USD

Vertex Pharmaceuticals Incorporated (VRTX)

394.28 +0.80 (+0.20%)
At close: April 19 at 4:00 PM EDT
394.00 -0.28 (-0.07%)
After hours: April 19 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 394.72 396.98 391.25 394.28 394.28 1,342,000
Apr 18, 2024 394.19 396.14 391.01 393.48 393.48 949,100
Apr 17, 2024 394.94 398.11 392.03 393.10 393.10 881,000
Apr 16, 2024 396.88 398.49 392.81 394.17 394.17 695,400
Apr 15, 2024 400.00 402.49 396.69 397.36 397.36 1,373,700
Apr 12, 2024 396.57 400.14 393.76 396.55 396.55 1,200,300
Apr 11, 2024 404.30 404.69 398.85 400.23 400.23 1,060,200
Apr 10, 2024 399.89 401.00 394.81 397.58 397.58 1,026,700
Apr 9, 2024 406.00 406.45 399.30 404.48 404.48 727,100
Apr 8, 2024 403.45 404.60 399.00 404.22 404.22 751,900
Apr 5, 2024 404.29 409.93 400.83 406.67 406.67 695,700
Apr 4, 2024 412.64 412.64 403.15 404.01 404.01 957,500
Apr 3, 2024 409.45 414.96 408.25 408.81 408.81 729,000
Apr 2, 2024 419.00 420.87 406.73 409.42 409.42 974,700
Apr 1, 2024 420.43 421.45 414.74 420.48 420.48 767,600
Mar 28, 2024 419.48 420.67 415.06 418.01 418.01 1,092,100
Mar 27, 2024 420.30 420.42 412.65 417.32 417.32 905,400
Mar 26, 2024 417.38 419.55 414.86 418.46 418.46 952,400
Mar 25, 2024 415.66 418.28 414.97 416.03 416.03 732,800
Mar 22, 2024 417.75 417.75 412.19 415.66 415.66 821,700
Mar 21, 2024 415.61 419.26 414.00 415.71 415.71 895,100
Mar 20, 2024 414.33 414.51 409.02 412.11 412.11 796,300
Mar 19, 2024 412.51 415.70 411.10 415.20 415.20 859,900
Mar 18, 2024 410.49 415.50 409.25 411.38 411.38 926,300
Mar 15, 2024 410.10 411.64 406.97 407.69 407.69 1,905,400
Mar 14, 2024 414.01 414.98 407.08 408.77 408.77 1,031,200
Mar 13, 2024 414.46 415.92 410.39 413.20 413.20 764,500
Mar 12, 2024 413.00 416.11 409.02 412.45 412.45 888,800
Mar 11, 2024 414.00 416.71 409.52 414.47 414.47 1,263,500
Mar 8, 2024 412.34 416.25 410.95 413.59 413.59 814,800
Mar 7, 2024 415.15 418.32 410.23 410.54 410.54 923,300
Mar 6, 2024 414.23 418.22 410.46 411.85 411.85 1,222,300
Mar 5, 2024 424.87 425.49 414.04 415.44 415.44 1,124,100
Mar 4, 2024 432.73 433.99 422.16 424.03 424.03 1,121,500
Mar 1, 2024 423.20 433.67 422.95 432.76 432.76 1,102,200
Feb 29, 2024 429.18 429.18 420.24 420.74 420.74 1,849,200
Feb 28, 2024 429.60 433.49 425.71 426.97 426.97 786,600
Feb 27, 2024 434.13 437.00 430.52 430.92 430.92 917,400
Feb 26, 2024 425.70 434.26 425.70 433.48 433.48 788,000
Feb 23, 2024 430.00 434.50 429.07 430.11 430.11 749,700
Feb 22, 2024 419.85 429.81 419.85 426.78 426.78 1,091,800
Feb 21, 2024 421.77 424.00 414.80 419.63 419.63 916,700
Feb 20, 2024 420.79 425.00 416.16 420.64 420.64 1,056,500
Feb 16, 2024 427.04 427.04 420.97 422.20 422.20 1,189,500
Feb 15, 2024 419.16 427.41 418.61 426.29 426.29 1,474,000
Feb 14, 2024 418.38 420.45 414.26 417.88 417.88 1,133,100
Feb 13, 2024 417.36 419.42 412.77 416.04 416.04 1,163,900
Feb 12, 2024 420.24 421.30 415.28 418.53 418.53 1,368,200
Feb 9, 2024 425.96 425.96 419.51 422.91 422.91 1,169,500
Feb 8, 2024 420.28 424.48 417.14 423.06 423.06 1,407,400
Feb 7, 2024 416.74 426.72 416.74 419.08 419.08 1,989,800
Feb 6, 2024 428.76 430.99 410.80 416.13 416.13 4,504,000
Feb 5, 2024 424.99 430.93 421.90 428.89 428.89 1,920,000
Feb 2, 2024 430.00 431.29 424.31 424.68 424.68 2,181,300
Feb 1, 2024 434.00 435.91 431.00 433.87 433.87 1,484,600
Jan 31, 2024 441.57 444.07 430.12 433.38 433.38 2,755,200
Jan 30, 2024 430.00 448.40 429.69 446.08 446.08 3,329,900
Jan 29, 2024 431.33 436.11 429.35 435.82 435.82 1,004,100
Jan 26, 2024 431.03 432.19 428.14 430.17 430.17 944,500
Jan 25, 2024 428.06 431.35 427.06 429.96 429.96 1,230,600
Jan 24, 2024 436.93 437.39 424.34 427.56 427.56 1,670,900
Jan 23, 2024 440.01 441.57 436.31 439.70 439.70 779,800
Jan 22, 2024 437.64 443.82 437.64 440.11 440.11 1,411,400
Jan 19, 2024 433.52 435.19 429.68 435.02 435.02 2,586,400
Jan 18, 2024 431.59 434.88 425.41 432.98 432.98 1,339,100
Jan 17, 2024 437.50 439.77 432.18 433.76 433.76 1,407,700
Jan 16, 2024 431.78 438.03 430.46 437.49 437.49 1,787,000
Jan 12, 2024 432.49 434.85 431.14 433.40 433.40 1,183,600
Jan 11, 2024 422.72 431.10 422.58 430.08 430.08 1,593,100
Jan 10, 2024 419.89 424.55 418.53 423.76 423.76 1,192,400
Jan 9, 2024 418.69 422.00 415.64 421.01 421.01 1,106,100
Jan 8, 2024 416.07 419.28 412.85 419.12 419.12 1,142,200
Jan 5, 2024 415.01 418.52 414.42 416.50 416.50 1,000,200
Jan 4, 2024 411.11 418.71 411.11 416.15 416.15 1,547,200
Jan 3, 2024 412.43 414.43 408.06 410.71 410.71 1,026,500
Jan 2, 2024 405.00 412.26 403.43 410.91 410.91 1,269,400
Dec 29, 2023 409.00 409.62 406.07 406.89 406.89 727,400
Dec 28, 2023 411.26 412.57 409.00 409.27 409.27 735,600
Dec 27, 2023 408.65 409.00 405.59 408.05 408.05 594,000
Dec 26, 2023 406.97 408.52 404.48 407.66 407.66 531,600
Dec 22, 2023 403.59 406.91 402.35 405.25 405.25 804,200
Dec 21, 2023 404.11 404.30 398.22 400.63 400.63 819,100
Dec 20, 2023 404.00 405.99 400.08 400.25 400.25 909,500
Dec 19, 2023 399.70 403.75 395.01 403.14 403.14 1,595,900
Dec 18, 2023 411.74 413.00 400.23 404.65 404.65 1,867,300
Dec 15, 2023 408.16 411.60 400.51 410.68 410.68 4,074,700
Dec 14, 2023 404.10 406.86 396.15 406.60 406.60 3,124,900
Dec 13, 2023 373.50 406.00 372.80 405.07 405.07 6,222,500
Dec 12, 2023 360.00 361.80 355.66 357.73 357.73 972,400
Dec 11, 2023 352.58 357.52 351.44 356.29 356.29 1,255,600
Dec 8, 2023 354.00 354.35 348.46 350.15 350.15 1,394,200
Dec 7, 2023 353.46 355.19 349.29 353.95 353.95 865,300
Dec 6, 2023 355.28 356.33 351.11 353.46 353.46 1,137,600
Dec 5, 2023 350.06 355.16 349.63 354.15 354.15 1,113,200
Dec 4, 2023 349.00 352.90 347.51 350.63 350.63 1,469,500
Dec 1, 2023 355.11 356.71 350.23 351.16 351.16 1,135,000
Nov 30, 2023 352.79 355.37 350.19 354.81 354.81 1,637,000
Nov 29, 2023 347.50 353.60 346.68 351.00 351.00 1,497,200
Nov 28, 2023 350.32 353.03 346.29 347.04 347.04 1,154,100
Nov 27, 2023 353.95 354.45 349.16 350.19 350.19 1,308,600
Nov 24, 2023 354.95 355.41 350.44 353.04 353.04 658,700
Nov 22, 2023 357.06 358.50 350.03 353.23 353.23 913,500
Nov 21, 2023 357.90 358.21 351.32 354.78 354.78 1,227,000
Nov 20, 2023 349.76 357.41 349.32 356.84 356.84 1,520,500
Nov 17, 2023 346.26 351.62 342.64 350.50 350.50 2,035,200
Nov 16, 2023 350.72 352.06 341.90 343.00 343.00 3,094,500
Nov 15, 2023 369.92 370.07 348.54 349.34 349.34 3,234,900
Nov 14, 2023 380.82 381.59 369.33 369.95 369.95 1,578,100
Nov 13, 2023 373.16 379.09 371.75 378.92 378.92 957,400
Nov 10, 2023 372.79 375.88 369.57 373.65 373.65 1,315,800
Nov 9, 2023 377.33 377.74 367.02 368.57 368.57 1,207,100
Nov 8, 2023 380.78 380.78 371.77 376.96 376.96 1,276,400
Nov 7, 2023 377.38 385.48 370.18 378.25 378.25 1,930,400
Nov 6, 2023 379.27 387.42 379.27 385.76 385.76 1,999,000
Nov 3, 2023 379.64 381.00 375.85 376.20 376.20 1,456,800
Nov 2, 2023 370.23 376.84 367.73 376.55 376.55 1,138,000
Nov 1, 2023 364.95 370.71 363.22 369.33 369.33 1,003,500
Oct 31, 2023 355.92 363.10 353.13 362.11 362.11 987,700
Oct 30, 2023 357.15 358.97 355.58 357.45 357.45 872,400
Oct 27, 2023 360.61 362.31 353.76 355.28 355.28 910,700
Oct 26, 2023 362.03 365.66 360.02 361.28 361.28 942,100
Oct 25, 2023 369.21 370.00 360.91 363.04 363.04 958,000
Oct 24, 2023 365.93 371.02 364.58 369.38 369.38 997,300
Oct 23, 2023 363.25 368.15 360.47 367.66 367.66 1,566,000
Oct 20, 2023 365.72 367.48 361.59 361.86 361.86 1,389,400
Oct 19, 2023 367.55 369.67 361.72 364.80 364.80 1,514,700
Oct 18, 2023 372.43 375.65 366.68 367.55 367.55 1,516,600
Oct 17, 2023 373.25 375.93 372.58 373.50 373.50 1,674,500
Oct 16, 2023 372.12 374.45 371.05 374.00 374.00 1,767,600
Oct 13, 2023 368.57 372.78 367.18 371.00 371.00 1,360,700
Oct 12, 2023 366.37 370.64 365.53 368.00 368.00 1,303,800
Oct 11, 2023 361.46 365.27 359.14 365.25 365.25 1,184,600
Oct 10, 2023 354.46 362.40 352.63 360.57 360.57 966,600
Oct 9, 2023 361.22 363.48 353.62 355.20 355.20 1,429,300
Oct 6, 2023 354.61 362.99 352.25 360.62 360.62 1,147,900
Oct 5, 2023 353.38 355.77 351.23 355.14 355.14 670,900
Oct 4, 2023 346.72 353.70 345.10 352.97 352.97 895,500
Oct 3, 2023 345.28 347.79 341.85 345.15 345.15 784,700
Oct 2, 2023 346.76 348.07 342.62 347.83 347.83 750,200
Sep 29, 2023 351.94 354.18 347.26 347.74 347.74 896,800
Sep 28, 2023 351.14 354.52 350.63 352.50 352.50 578,900
Sep 27, 2023 351.16 352.91 347.52 349.65 349.65 860,600
Sep 26, 2023 350.00 352.54 349.17 351.69 351.69 633,600
Sep 25, 2023 350.00 350.80 344.62 350.67 350.67 698,100
Sep 22, 2023 351.76 355.25 348.41 349.53 349.53 938,800
Sep 21, 2023 351.11 355.95 350.25 354.28 354.28 1,061,100
Sep 20, 2023 358.59 358.59 352.18 352.31 352.31 903,900
Sep 19, 2023 351.00 358.51 350.50 358.26 358.26 800,700
Sep 18, 2023 349.75 352.83 347.21 352.00 352.00 628,300
Sep 15, 2023 351.26 352.75 348.07 348.90 348.90 1,741,600
Sep 14, 2023 347.49 351.21 346.56 349.42 349.42 775,200
Sep 13, 2023 345.53 349.51 345.53 346.84 346.84 739,500
Sep 12, 2023 348.27 348.99 345.36 346.55 346.55 642,400
Sep 11, 2023 343.42 348.85 343.05 347.22 347.22 725,700
Sep 8, 2023 344.30 347.35 342.06 343.05 343.05 1,275,300
Sep 7, 2023 345.78 348.56 343.74 343.96 343.96 1,452,600
Sep 6, 2023 347.82 347.98 340.83 344.32 344.32 1,148,700
Sep 5, 2023 352.66 353.42 347.50 348.26 348.26 771,100
Sep 1, 2023 352.31 352.74 350.18 351.10 351.10 764,200
Aug 31, 2023 349.85 350.66 346.57 348.34 348.34 1,025,900
Aug 30, 2023 353.17 354.60 349.89 350.76 350.76 640,500
Aug 29, 2023 350.46 353.18 349.11 351.26 351.26 882,600
Aug 28, 2023 352.41 353.17 350.00 351.60 351.60 552,500
Aug 25, 2023 347.94 350.87 345.36 350.06 350.06 697,900
Aug 24, 2023 351.29 352.77 346.56 346.77 346.77 704,400
Aug 23, 2023 354.00 355.90 350.21 350.60 350.60 507,000
Aug 22, 2023 349.91 352.63 348.24 350.40 350.40 613,800
Aug 21, 2023 344.77 351.23 344.44 350.74 350.74 1,049,800
Aug 18, 2023 343.40 347.44 342.42 344.82 344.82 803,300
Aug 17, 2023 344.21 345.63 342.28 343.87 343.87 889,900
Aug 16, 2023 348.76 350.42 342.64 343.41 343.41 649,400
Aug 15, 2023 349.37 351.83 348.02 349.78 349.78 516,900
Aug 14, 2023 348.77 351.93 348.00 349.37 349.37 557,800
Aug 11, 2023 347.38 350.52 346.82 349.86 349.86 726,000
Aug 10, 2023 345.79 350.71 345.36 347.38 347.38 632,600
Aug 9, 2023 345.51 347.69 342.70 345.11 345.11 740,300
Aug 8, 2023 347.52 349.84 343.29 344.47 344.47 788,200
Aug 7, 2023 342.38 346.43 340.68 345.32 345.32 985,900
Aug 4, 2023 347.74 348.94 340.20 340.48 340.48 1,248,200
Aug 3, 2023 355.00 356.84 347.08 347.74 347.74 1,177,100
Aug 2, 2023 350.00 360.98 344.24 358.40 358.40 2,182,900
Aug 1, 2023 351.42 352.47 345.69 347.74 347.74 1,421,700
Jul 31, 2023 353.42 353.60 350.36 352.34 352.34 902,500
Jul 28, 2023 350.32 355.13 348.89 354.05 354.05 728,100
Jul 27, 2023 352.38 352.90 348.67 349.64 349.64 895,500
Jul 26, 2023 356.26 356.26 349.54 351.91 351.91 1,233,300
Jul 25, 2023 355.00 358.47 352.52 358.06 358.06 1,359,900
Jul 24, 2023 361.82 362.86 355.71 357.05 357.05 1,170,300
Jul 21, 2023 364.93 367.00 361.42 362.46 362.46 4,433,200
Jul 20, 2023 360.70 365.56 360.27 361.82 361.82 1,128,100
Jul 19, 2023 360.00 365.53 358.45 358.57 358.57 1,000,200
Jul 18, 2023 356.32 359.33 353.49 358.98 358.98 935,500
Jul 17, 2023 351.74 359.34 351.63 357.98 357.98 1,244,300
Jul 14, 2023 348.84 353.40 348.18 352.74 352.74 961,300
Jul 13, 2023 347.53 349.97 346.09 349.02 349.02 756,400
Jul 12, 2023 342.78 347.63 341.91 346.06 346.06 795,800
Jul 11, 2023 342.63 344.79 340.02 341.74 341.74 940,000
Jul 10, 2023 339.02 346.69 339.02 344.46 344.46 1,008,900
Jul 7, 2023 345.66 345.66 335.82 338.18 338.18 1,268,500
Jul 6, 2023 347.00 347.92 344.52 345.76 345.76 829,700
Jul 5, 2023 347.57 349.99 343.11 348.32 348.32 854,300
Jul 3, 2023 348.77 348.84 343.85 347.57 347.57 688,800
Jun 30, 2023 349.86 354.94 349.57 351.91 351.91 1,453,300
Jun 29, 2023 349.91 352.77 347.70 348.18 348.18 1,050,800
Jun 28, 2023 348.00 351.94 345.03 350.78 350.78 1,045,200
Jun 27, 2023 348.05 350.08 342.63 347.12 347.12 1,258,100
Jun 26, 2023 351.00 351.93 341.90 347.45 347.45 1,464,400
Jun 23, 2023 346.77 347.88 342.45 347.00 347.00 1,370,000
Jun 22, 2023 344.08 348.59 342.03 348.16 348.16 1,265,600
Jun 21, 2023 343.58 345.84 341.25 343.28 343.28 1,239,600
Jun 20, 2023 350.39 350.39 342.30 342.69 342.69 1,352,300
Jun 16, 2023 350.00 352.19 347.01 347.89 347.89 2,614,500
Jun 15, 2023 344.20 349.79 341.19 349.08 349.08 1,230,800
Jun 14, 2023 342.63 342.63 338.20 340.96 340.96 835,900
Jun 13, 2023 340.87 344.40 339.21 342.10 342.10 986,300
Jun 12, 2023 335.91 341.08 331.87 340.60 340.60 1,417,100
Jun 9, 2023 333.52 335.00 328.61 334.11 334.11 1,066,200
Jun 8, 2023 324.00 334.08 323.02 332.58 332.58 1,446,800
Jun 7, 2023 329.13 332.00 324.04 324.65 324.65 1,139,600
Jun 6, 2023 337.98 337.98 328.85 330.41 330.41 1,089,100
Jun 5, 2023 334.00 335.24 332.00 334.42 334.42 1,044,500
Jun 2, 2023 323.00 334.53 322.25 333.78 333.78 1,572,700
Jun 1, 2023 324.47 324.58 320.01 323.62 323.62 1,342,900
May 31, 2023 327.13 328.65 321.70 323.57 323.57 5,592,300
May 30, 2023 329.82 330.07 321.62 325.30 325.30 1,888,200
May 26, 2023 328.99 331.78 325.82 329.99 329.99 1,850,500
May 25, 2023 330.92 333.99 327.59 332.63 332.63 1,368,300
May 24, 2023 335.77 336.57 331.05 333.85 333.85 1,154,100
May 23, 2023 340.50 340.50 332.08 333.51 333.51 1,381,500
May 22, 2023 344.06 346.00 337.95 339.97 339.97 961,700
May 19, 2023 341.37 345.64 338.09 341.70 341.70 942,700
May 18, 2023 341.10 341.10 336.35 339.46 339.46 1,139,300
May 17, 2023 343.90 345.46 334.27 341.20 341.20 1,073,800
May 16, 2023 347.50 347.93 342.06 345.15 345.15 827,900
May 15, 2023 348.00 351.74 347.03 348.65 348.65 691,000
May 12, 2023 350.42 351.98 345.80 347.41 347.41 509,200
May 11, 2023 350.57 351.60 347.35 350.40 350.40 787,600
May 10, 2023 348.00 352.47 346.17 350.04 350.04 1,199,200
May 9, 2023 343.29 346.49 342.66 344.83 344.83 871,000
May 8, 2023 347.62 347.93 340.79 344.09 344.09 707,900
May 5, 2023 346.89 350.54 345.01 348.09 348.09 1,119,400
May 4, 2023 347.97 349.13 345.01 346.59 346.59 927,800
May 3, 2023 349.28 352.23 342.34 346.36 346.36 1,226,400
May 2, 2023 345.00 354.46 344.39 346.03 346.03 2,002,000
May 1, 2023 340.22 345.69 339.78 345.00 345.00 1,489,000
Apr 28, 2023 338.50 346.29 338.35 340.73 340.73 1,455,400
Apr 27, 2023 324.50 340.22 324.50 339.37 339.37 2,518,600
Apr 26, 2023 326.50 327.23 316.43 323.30 323.30 1,572,700
Apr 25, 2023 334.50 336.25 331.18 331.93 331.93 842,200
Apr 24, 2023 331.05 333.86 329.84 332.84 332.84 597,000
Apr 21, 2023 330.89 335.28 330.25 331.09 331.09 925,000
Apr 20, 2023 326.79 330.47 326.68 329.15 329.15 812,200

Related Tickers

REGN Regeneron Pharmaceuticals, Inc.
896.82
+0.32%
 
CRSP CRISPR Therapeutics AG
55.05
-1.98%
 
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%
 
VKTX Viking Therapeutics, Inc.
63.42
-1.93%
 
NVO Novo Nordisk A/S
122.71
-0.03%
 
NTLA Intellia Therapeutics, Inc.
21.57
+1.17%
 
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
 
MRNA Moderna, Inc.
101.41
-0.58%
 
BNTX BioNTech SE
86.81
+0.74%
 
BEAM Beam Therapeutics Inc.
23.90
-1.69%