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 )

401.08 +0.92 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 274.03 276.00 266.47 268.65 3,878,593 -5.08(-1.86%)
May 27, 2022 271.15 273.86 268.93 273.73 1,479,130 +4.08(+1.51%)
May 26, 2022 270.84 274.17 268.87 269.65 1,376,600 -1.19(-0.44%)
May 25, 2022 269.70 273.19 267.82 270.84 1,880,694 +2.36(+0.88%)
May 24, 2022 265.51 270.98 263.78 268.48 1,622,074 +0.13(+0.05%)
May 23, 2022 260.05 270.28 259.19 268.35 1,674,104 +9.76(+3.77%)
May 20, 2022 256.61 259.10 252.51 258.59 1,549,885 +3.14(+1.23%)
May 19, 2022 252.55 257.15 250.38 255.45 1,448,776 +3.10(+1.23%)
May 18, 2022 260.59 262.08 251.41 252.35 1,396,789 -9.49(-3.62%)
May 17, 2022 255.82 262.95 254.67 261.84 1,566,826 +7.67(+3.02%)
May 16, 2022 245.85 254.71 244.61 254.17 1,558,236 +7.45(+3.02%)
May 13, 2022 241.22 247.54 240.25 246.72 1,366,606 +5.87(+2.44%)
May 12, 2022 236.55 241.05 233.62 240.85 1,475,405 +5.89(+2.51%)
May 11, 2022 237.85 241.75 233.01 234.96 1,905,856 -5.20(-2.17%)
May 10, 2022 239.58 244.10 237.41 240.16 2,041,746 +5.14(+2.19%)
May 09, 2022 251.00 251.00 234.40 235.02 3,148,888 -18.91(-7.45%)
May 06, 2022 256.32 261.68 252.69 253.93 2,268,542 -12.44(-4.67%)
May 05, 2022 271.69 273.59 264.59 266.37 1,556,706 -7.33(-2.68%)
May 04, 2022 269.34 275.26 266.24 273.70 1,353,321 +4.59(+1.71%)
May 03, 2022 266.55 271.25 265.58 269.11 1,363,471 +7.15(+2.73%)
May 02, 2022 264.15 266.19 254.09 261.96 3,748,711 -11.26(-4.12%)
Apr 29, 2022 275.00 279.71 272.63 273.22 2,876,606 +4.58(+1.70%)
Apr 28, 2022 268.57 269.30 262.22 268.64 1,621,763 +1.39(+0.52%)
Apr 27, 2022 267.33 269.39 264.81 267.25 1,239,944 -0.44(-0.16%)
Apr 26, 2022 271.07 272.23 267.39 267.69 1,447,288 -3.99(-1.47%)
Apr 25, 2022 270.00 272.50 265.87 271.68 1,688,858 +1.26(+0.47%)
Apr 22, 2022 280.58 281.84 270.19 270.42 1,774,434 -11.29(-4.01%)
Apr 21, 2022 286.00 286.80 281.45 281.71 1,118,619 -3.59(-1.26%)
Apr 20, 2022 284.34 286.88 282.77 285.30 1,115,583 +2.78(+0.98%)
Apr 19, 2022 282.99 284.31 279.59 282.52 1,354,097 -0.47(-0.17%)
Apr 18, 2022 287.67 287.86 281.75 282.99 1,326,032 -4.98(-1.73%)
Apr 14, 2022 289.32 292.75 286.08 287.97 2,520,810 -2.96(-1.02%)
Apr 13, 2022 281.59 291.44 281.59 290.93 1,686,070 +9.78(+3.48%)
Apr 12, 2022 280.95 284.77 278.99 281.15 1,621,647 +0.06(+0.02%)
Apr 11, 2022 279.86 282.73 278.79 281.09 1,952,038 +0.81(+0.29%)
Apr 08, 2022 274.41 281.50 273.20 280.28 1,574,541 +4.45(+1.61%)
Apr 07, 2022 272.39 277.66 271.80 275.83 1,651,532 +3.44(+1.26%)
Apr 06, 2022 266.75 273.04 266.62 272.39 2,299,706 +2.43(+0.90%)
Apr 05, 2022 267.96 275.88 267.96 269.96 1,838,217 +1.32(+0.49%)
Apr 04, 2022 266.84 269.30 264.69 268.64 1,686,123 +2.49(+0.94%)
Apr 01, 2022 261.55 267.13 259.04 266.15 2,120,459 +5.18(+1.98%)
Mar 31, 2022 260.00 263.58 256.09 260.97 2,395,052 +4.45(+1.73%)
Mar 30, 2022 258.81 260.10 255.98 256.52 1,039,996 -1.46(-0.57%)
Mar 29, 2022 256.11 258.00 252.52 257.98 1,644,155 +2.26(+0.88%)
Mar 28, 2022 253.83 258.25 252.80 255.72 1,686,639 +1.64(+0.65%)
Mar 25, 2022 252.00 254.15 250.50 254.08 1,226,652 +2.38(+0.95%)
Mar 24, 2022 249.31 253.51 249.31 251.70 1,039,842 +3.57(+1.44%)
Mar 23, 2022 251.29 252.08 247.94 248.13 1,241,276 -3.75(-1.49%)
Mar 22, 2022 249.13 252.19 248.50 251.88 1,055,367 +1.62(+0.65%)
Mar 21, 2022 248.03 252.19 246.73 250.26 1,790,030 +1.18(+0.47%)
Mar 18, 2022 250.13 250.13 246.22 249.08 2,225,510 -0.92(-0.37%)
Mar 17, 2022 248.20 251.32 247.37 250.00 1,418,665 +1.48(+0.60%)
Mar 16, 2022 246.36 248.80 243.01 248.52 1,181,944 +1.53(+0.62%)
Mar 15, 2022 243.93 247.47 243.52 246.99 1,600,868 +5.31(+2.20%)
Mar 14, 2022 239.72 242.45 238.66 241.68 1,414,920 +5.20(+2.20%)
Mar 11, 2022 242.60 247.49 236.13 236.48 1,374,036 -5.45(-2.25%)
Mar 10, 2022 235.16 242.91 234.54 241.93 1,079,261 +2.69(+1.12%)
Mar 09, 2022 240.51 240.74 236.35 239.24 1,378,894 +0.53(+0.22%)
Mar 08, 2022 233.09 242.90 232.97 238.71 1,460,208 +3.17(+1.35%)
Mar 07, 2022 237.46 242.50 235.05 235.54 1,548,048 -3.12(-1.31%)
Mar 04, 2022 233.40 243.18 233.04 238.66 2,032,841 +2.97(+1.26%)
Mar 03, 2022 234.93 238.53 234.74 235.69 1,140,036 +1.58(+0.67%)
Mar 02, 2022 230.18 235.50 229.40 234.11 1,029,130 +3.42(+1.48%)
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.