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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

399.57 -5.34 (-1.32%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 327.13 328.65 321.70 323.57 5,592,052 -1.73(-0.53%)
May 30, 2023 329.82 330.07 321.62 325.30 1,888,321 -4.69(-1.42%)
May 26, 2023 328.99 331.78 325.82 329.99 1,850,547 -2.64(-0.79%)
May 25, 2023 330.92 333.99 327.59 332.63 1,368,317 -1.22(-0.37%)
May 24, 2023 335.77 336.57 331.05 333.85 1,153,877 +0.34(+0.10%)
May 23, 2023 340.50 340.50 332.08 333.51 1,381,499 -6.46(-1.90%)
May 22, 2023 344.06 346.00 337.95 339.97 961,732 -1.73(-0.51%)
May 19, 2023 341.37 345.63 338.09 341.70 942,837 +2.24(+0.66%)
May 18, 2023 341.10 341.10 336.35 339.46 1,139,498 -1.74(-0.51%)
May 17, 2023 343.90 345.46 334.27 341.20 1,073,883 -3.95(-1.14%)
May 16, 2023 347.50 347.93 342.06 345.15 827,898 -3.50(-1.00%)
May 15, 2023 348.00 351.74 347.03 348.65 690,989 +1.24(+0.36%)
May 12, 2023 350.42 351.98 345.80 347.41 509,328 -2.99(-0.85%)
May 11, 2023 350.57 351.60 347.35 350.40 787,630 +0.36(+0.10%)
May 10, 2023 348.00 352.47 346.17 350.04 1,199,187 +5.21(+1.51%)
May 09, 2023 343.29 346.49 342.66 344.83 871,025 +0.74(+0.22%)
May 08, 2023 347.62 347.93 340.79 344.09 708,227 -4.00(-1.15%)
May 05, 2023 346.89 350.54 345.01 348.09 1,119,456 +1.50(+0.43%)
May 04, 2023 347.97 349.13 345.01 346.59 927,796 +0.23(+0.07%)
May 03, 2023 349.28 352.23 342.34 346.36 1,226,662 +0.33(+0.10%)
May 02, 2023 345.00 354.46 344.39 346.03 2,001,919 +1.03(+0.30%)
May 01, 2023 340.22 345.69 339.78 345.00 1,487,076 +4.27(+1.25%)
Apr 28, 2023 338.50 346.29 338.35 340.73 1,480,577 +1.36(+0.40%)
Apr 27, 2023 324.50 340.22 324.50 339.37 2,518,537 +16.07(+4.97%)
Apr 26, 2023 326.50 327.23 316.43 323.30 1,609,967 -8.63(-2.60%)
Apr 25, 2023 334.50 336.25 331.18 331.93 842,392 -0.91(-0.27%)
Apr 24, 2023 331.05 333.86 329.84 332.84 597,052 +1.75(+0.53%)
Apr 21, 2023 330.89 335.28 330.25 331.09 925,003 +1.94(+0.59%)
Apr 20, 2023 326.79 330.47 326.68 329.15 812,236 +0.70(+0.21%)
Apr 19, 2023 326.79 330.14 325.19 328.45 796,337 +3.30(+1.01%)
Apr 18, 2023 327.99 328.00 323.38 325.15 957,527 -2.59(-0.79%)
Apr 17, 2023 335.00 335.00 327.09 327.74 1,044,859 -5.86(-1.76%)
Apr 14, 2023 332.96 334.18 331.37 333.60 931,003 +0.25(+0.07%)
Apr 13, 2023 326.97 334.09 326.01 333.35 1,259,453 +6.98(+2.14%)
Apr 12, 2023 324.36 327.98 323.98 326.37 988,796 +1.54(+0.47%)
Apr 11, 2023 324.17 324.97 321.40 324.83 649,755 +1.59(+0.49%)
Apr 10, 2023 320.48 323.45 318.02 323.24 665,734 +1.58(+0.49%)
Apr 06, 2023 321.41 324.65 321.13 321.66 912,018 -0.28(-0.09%)
Apr 05, 2023 316.40 322.10 314.33 321.94 1,126,114 +7.52(+2.39%)
Apr 04, 2023 315.56 318.85 313.47 314.42 952,178 -1.91(-0.60%)
Apr 03, 2023 315.00 318.00 313.55 316.33 835,085 +1.26(+0.40%)
Mar 31, 2023 313.00 315.38 312.10 315.07 1,111,143 +2.91(+0.93%)
Mar 30, 2023 314.75 315.56 310.90 312.16 781,364 -2.08(-0.66%)
Mar 29, 2023 312.55 316.31 311.41 314.24 1,185,841 +0.99(+0.32%)
Mar 28, 2023 310.75 313.33 309.43 313.25 1,056,813 +4.78(+1.55%)
Mar 27, 2023 314.68 315.27 307.93 308.47 1,114,460 -5.92(-1.88%)
Mar 24, 2023 305.38 315.00 302.87 314.39 2,376,855 +9.64(+3.16%)
Mar 23, 2023 301.95 305.47 300.68 304.75 1,312,778 +6.88(+2.31%)
Mar 22, 2023 303.48 303.99 297.75 297.87 774,662 -4.79(-1.58%)
Mar 21, 2023 301.00 303.44 299.64 302.66 1,025,553 +3.71(+1.24%)
Mar 20, 2023 296.72 300.74 296.09 298.95 767,831 +3.18(+1.08%)
Mar 17, 2023 300.17 301.23 293.40 295.77 1,675,986 -4.91(-1.63%)
Mar 16, 2023 291.36 301.55 290.66 300.68 1,120,729 +6.41(+2.18%)
Mar 15, 2023 295.22 296.22 291.85 294.27 839,356 -0.98(-0.33%)
Mar 14, 2023 293.81 295.56 290.71 295.25 1,095,208 +1.79(+0.61%)
Mar 13, 2023 288.31 296.75 288.31 293.46 1,355,041 +6.22(+2.17%)
Mar 10, 2023 286.58 296.39 285.92 287.24 1,459,286 +0.36(+0.13%)
Mar 09, 2023 288.30 289.20 284.57 286.88 999,977 +1.70(+0.60%)
Mar 08, 2023 285.52 287.11 283.60 285.18 676,723 -1.40(-0.49%)
Mar 07, 2023 291.85 291.85 285.27 286.58 1,057,944 -5.04(-1.73%)
Mar 06, 2023 290.00 294.00 288.88 291.62 1,026,442 +1.11(+0.38%)
Mar 03, 2023 290.52 291.20 287.51 290.51 1,060,276 -0.25(-0.09%)
Mar 02, 2023 290.10 293.14 289.56 290.76 766,622 -0.47(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.