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 )

397.48 -0.22 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 168.00 171.29 167.61 169.42 1,470,435 +2.68(+1.61%)
Sep 27, 2019 170.29 170.54 165.53 166.74 1,206,300 -2.81(-1.66%)
Sep 26, 2019 172.05 172.05 167.43 169.55 1,602,849 -1.95(-1.14%)
Sep 25, 2019 172.31 173.49 170.56 171.50 956,069 -1.02(-0.59%)
Sep 24, 2019 176.32 177.78 171.03 172.52 778,452 -3.36(-1.91%)
Sep 23, 2019 178.23 179.01 175.77 175.88 825,027 -2.24(-1.26%)
Sep 20, 2019 177.01 179.55 175.58 178.12 1,773,900 +1.98(+1.12%)
Sep 19, 2019 174.48 176.70 173.60 176.14 784,800 +1.62(+0.93%)
Sep 18, 2019 176.01 176.49 171.96 174.52 1,186,280 -1.48(-0.84%)
Sep 17, 2019 173.02 177.82 173.02 176.00 1,165,874 -1.55(-0.87%)
Sep 16, 2019 173.89 178.09 173.13 177.55 959,003 +2.61(+1.49%)
Sep 13, 2019 173.16 175.79 172.45 174.94 1,216,300 +2.49(+1.44%)
Sep 12, 2019 174.39 175.45 172.00 172.45 874,480 -0.66(-0.38%)
Sep 11, 2019 171.19 173.61 170.90 173.11 1,190,646 +2.10(+1.23%)
Sep 10, 2019 174.03 174.14 166.65 171.01 1,849,418 -3.80(-2.17%)
Sep 09, 2019 181.09 181.28 174.45 174.81 1,176,986 -6.52(-3.60%)
Sep 06, 2019 180.35 182.15 179.33 181.33 979,300 +1.47(+0.82%)
Sep 05, 2019 178.18 180.05 177.02 179.86 868,710 +3.03(+1.71%)
Sep 04, 2019 179.73 179.75 173.56 176.83 1,003,373 -1.87(-1.05%)
Sep 03, 2019 180.55 181.57 177.57 178.70 1,030,148 -1.32(-0.73%)
Aug 30, 2019 180.26 181.20 178.76 180.02 892,900 +1.04(+0.58%)
Aug 29, 2019 179.30 180.50 178.14 178.98 680,331 +0.64(+0.36%)
Aug 28, 2019 177.47 180.71 170.54 178.34 1,680,241 +0.09(+0.05%)
Aug 27, 2019 181.99 182.92 177.27 178.25 940,100 -2.39(-1.32%)
Aug 26, 2019 180.82 182.38 179.56 180.64 829,517 +0.46(+0.26%)
Aug 23, 2019 184.36 186.78 179.24 180.18 1,198,600 -4.06(-2.20%)
Aug 22, 2019 186.76 187.62 181.48 184.24 1,026,856 -2.16(-1.16%)
Aug 21, 2019 185.86 187.30 184.60 186.40 575,530 +2.68(+1.46%)
Aug 20, 2019 187.04 188.44 182.90 183.72 1,001,309 -3.37(-1.80%)
Aug 19, 2019 186.24 187.71 185.88 187.09 963,229 +2.15(+1.16%)
Aug 16, 2019 183.08 185.75 180.84 184.94 1,331,000 +3.82(+2.11%)
Aug 15, 2019 180.01 182.04 178.37 181.12 829,130 +1.59(+0.89%)
Aug 14, 2019 181.77 183.57 178.85 179.53 1,405,777 -4.38(-2.38%)
Aug 13, 2019 178.36 185.54 178.04 183.91 1,263,661 +4.07(+2.26%)
Aug 12, 2019 182.06 183.14 179.12 179.84 1,160,938 -3.14(-1.72%)
Aug 09, 2019 182.94 184.07 179.39 182.98 1,275,800 +0.04(+0.02%)
Aug 08, 2019 175.59 183.11 175.59 182.94 1,641,733 +7.29(+4.15%)
Aug 07, 2019 175.11 176.47 172.48 175.65 940,964 -1.29(-0.73%)
Aug 06, 2019 174.23 177.05 173.64 176.94 1,287,618 +1.38(+0.79%)
Aug 05, 2019 176.44 177.14 173.92 175.56 1,709,358 -2.83(-1.59%)
Aug 02, 2019 177.78 180.97 177.06 178.39 1,814,900 -0.90(-0.50%)
Aug 01, 2019 173.42 181.30 170.13 179.29 3,130,255 +12.67(+7.60%)
Jul 31, 2019 168.79 170.21 165.66 166.62 1,459,999 -2.92(-1.72%)
Jul 30, 2019 165.74 171.10 165.52 169.54 2,339,004 +3.31(+1.99%)
Jul 29, 2019 167.21 167.51 165.27 166.23 1,366,589 -0.60(-0.36%)
Jul 26, 2019 170.18 171.13 165.85 166.83 1,640,800 -2.73(-1.61%)
Jul 25, 2019 172.22 172.51 169.02 169.56 1,784,010 -3.78(-2.18%)
Jul 24, 2019 175.00 175.00 172.31 173.34 1,135,558 -1.90(-1.08%)
Jul 23, 2019 174.43 176.36 173.40 175.24 828,427 +1.16(+0.67%)
Jul 22, 2019 173.34 174.57 172.41 174.08 1,120,958 -0.05(-0.03%)
Jul 19, 2019 179.15 179.15 174.04 174.13 1,121,600 -3.96(-2.22%)
Jul 18, 2019 176.92 178.58 176.38 178.09 853,492 +0.95(+0.54%)
Jul 17, 2019 176.93 179.24 176.33 177.14 773,112 +0.98(+0.56%)
Jul 16, 2019 176.47 177.93 175.58 176.16 619,960 -0.21(-0.12%)
Jul 15, 2019 176.16 178.08 174.70 176.37 1,055,341 +0.58(+0.33%)
Jul 12, 2019 176.06 176.27 173.95 175.79 1,004,000 -0.22(-0.12%)
Jul 11, 2019 178.81 178.86 172.74 176.01 1,258,069 -2.75(-1.54%)
Jul 10, 2019 179.00 179.75 175.53 178.76 766,560 +0.30(+0.17%)
Jul 09, 2019 175.62 178.63 174.77 178.46 714,725 +1.71(+0.97%)
Jul 08, 2019 177.76 177.76 174.18 176.75 818,899 -1.59(-0.89%)
Jul 05, 2019 179.45 183.24 177.41 178.34 878,800 -4.92(-2.68%)
Jul 03, 2019 180.25 183.45 178.54 183.26 571,500 +3.73(+2.08%)
Jul 02, 2019 181.54 181.54 178.88 179.53 819,621 -2.16(-1.19%)
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.