Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vertex Pharmaceuticals (NQ: VRTX )

418.01 +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.685 9.700 9.270 9.420 340,900 -0.25(-2.59%)
Mar 30, 2004 9.470 9.680 9.330 9.670 332,900 +0.12(+1.26%)
Mar 29, 2004 9.280 9.700 9.230 9.550 554,300 +0.35(+3.80%)
Mar 26, 2004 9.420 9.540 9.150 9.200 478,900 -0.15(-1.60%)
Mar 25, 2004 8.910 9.710 8.870 9.350 932,100 +0.45(+5.06%)
Mar 24, 2004 9.110 9.250 8.820 8.900 610,500 -0.22(-2.41%)
Mar 23, 2004 9.290 9.300 8.900 9.120 523,800 +0.05(+0.55%)
Mar 22, 2004 9.370 9.390 8.890 9.070 792,000 -0.43(-4.53%)
Mar 19, 2004 9.920 9.920 9.490 9.500 570,800 -0.15(-1.55%)
Mar 18, 2004 9.500 9.820 9.390 9.650 715,900 +0.15(+1.58%)
Mar 17, 2004 9.600 9.920 9.470 9.500 922,000 +0.04(+0.42%)
Mar 16, 2004 9.740 9.940 9.270 9.460 909,700 -0.14(-1.46%)
Mar 15, 2004 10.14 10.19 9.590 9.600 816,600 -0.62(-6.07%)
Mar 12, 2004 10.09 10.44 10.00 10.22 560,200 +0.22(+2.20%)
Mar 11, 2004 10.19 10.55 9.990 10.00 822,700 -0.17(-1.67%)
Mar 10, 2004 10.47 10.88 10.15 10.17 797,900 -0.35(-3.33%)
Mar 09, 2004 11.10 11.15 10.47 10.52 850,000 -0.49(-4.45%)
Mar 08, 2004 11.47 11.50 10.84 11.01 592,100 -0.30(-2.65%)
Mar 05, 2004 11.15 11.51 11.09 11.31 533,100 -0.06(-0.53%)
Mar 04, 2004 10.97 11.40 10.97 11.37 673,100 +0.27(+2.43%)
Mar 03, 2004 11.05 11.17 10.80 11.10 654,700 -0.06(-0.54%)
Mar 02, 2004 10.96 11.23 10.91 11.16 775,300 +0.19(+1.73%)
Mar 01, 2004 11.41 11.41 10.96 10.97 752,200 -0.30(-2.66%)
Feb 27, 2004 11.51 11.57 11.12 11.27 846,400 -0.02(-0.18%)
Feb 26, 2004 11.15 11.32 11.00 11.29 755,600 +0.14(+1.26%)
Feb 25, 2004 11.00 11.31 10.80 11.15 1,143,800 +0.15(+1.36%)
Feb 24, 2004 10.78 11.27 10.46 11.00 2,006,400 +0.03(+0.27%)
Feb 23, 2004 12.15 12.20 10.90 10.97 10,779,500 +0.76(+7.44%)
Feb 20, 2004 10.69 10.69 10.09 10.21 1,321,000 -0.37(-3.50%)
Feb 19, 2004 11.10 11.32 10.49 10.58 801,500 -0.33(-3.02%)
Feb 18, 2004 10.90 11.15 10.87 10.91 1,076,000 +0.19(+1.77%)
Feb 17, 2004 10.26 10.90 10.26 10.72 1,469,600 +0.41(+3.98%)
Feb 13, 2004 10.07 10.45 10.06 10.31 757,600 +0.17(+1.68%)
Feb 12, 2004 10.17 10.35 10.05 10.14 639,100 -0.04(-0.39%)
Feb 11, 2004 10.15 10.30 10.02 10.18 610,300 +0.01(+0.10%)
Feb 10, 2004 9.800 10.26 9.700 10.17 811,600 +0.02(+0.20%)
Feb 09, 2004 9.690 10.19 9.650 10.15 624,500 +0.40(+4.10%)
Feb 06, 2004 9.550 9.770 9.480 9.750 623,600 +0.12(+1.25%)
Feb 05, 2004 9.580 9.740 9.450 9.630 559,500 +0.21(+2.23%)
Feb 04, 2004 9.640 9.740 9.400 9.420 920,400 -0.38(-3.88%)
Feb 03, 2004 9.310 9.830 9.280 9.800 960,300 +0.01(+0.10%)
Feb 02, 2004 9.760 10.09 9.720 9.790 847,000 -0.12(-1.21%)
Jan 30, 2004 10.00 10.19 9.740 9.910 372,600 -0.18(-1.78%)
Jan 29, 2004 10.09 10.20 9.690 10.09 527,500 -0.04(-0.35%)
Jan 28, 2004 9.950 10.23 9.880 10.12 1,044,600 +0.26(+2.58%)
Jan 27, 2004 10.44 10.51 9.800 9.870 852,400 -0.61(-5.82%)
Jan 26, 2004 10.21 10.52 10.07 10.48 609,900 +0.03(+0.29%)
Jan 23, 2004 10.44 10.49 10.28 10.45 529,000 +0.15(+1.46%)
Jan 22, 2004 10.28 10.55 10.14 10.30 860,200 +0.03(+0.29%)
Jan 21, 2004 9.860 10.76 9.830 10.27 957,300 +0.21(+2.09%)
Jan 20, 2004 10.35 10.36 9.700 10.06 1,077,700 +0.00(+0.00%)
Jan 16, 2004 9.830 10.15 9.750 10.06 1,125,400 +0.17(+1.72%)
Jan 15, 2004 9.490 10.08 9.380 9.890 877,422 +0.21(+2.17%)
Jan 14, 2004 9.600 9.710 9.480 9.680 419,589 +0.18(+1.89%)
Jan 13, 2004 9.580 9.600 9.450 9.500 1,144,775 +0.04(+0.42%)
Jan 12, 2004 10.02 10.29 9.450 9.460 1,646,824 -0.64(-6.34%)
Jan 09, 2004 10.11 10.70 10.01 10.10 970,448 -0.38(-3.63%)
Jan 08, 2004 10.40 10.56 10.29 10.48 388,860 +0.08(+0.77%)
Jan 07, 2004 10.13 10.43 9.900 10.40 739,191 +0.32(+3.17%)
Jan 06, 2004 10.09 10.36 10.04 10.08 619,400 -0.04(-0.40%)
Jan 05, 2004 10.55 10.68 10.10 10.12 910,800 -0.38(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.