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 )

402.64 +0.50 (+0.12%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 2, 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 (%)
Nov 30, 2020 231.00 232.17 224.30 227.75 4,585,322 +1.04(+0.46%)
Nov 27, 2020 219.61 226.72 219.61 226.71 1,052,800 +8.61(+3.95%)
Nov 25, 2020 217.87 220.54 215.84 218.10 2,033,200 +1.60(+0.74%)
Nov 24, 2020 215.53 219.47 215.13 216.50 2,179,616 -1.37(-0.63%)
Nov 23, 2020 216.78 218.29 214.14 217.87 1,851,309 +2.66(+1.24%)
Nov 20, 2020 212.35 217.23 210.04 215.21 2,239,200 +3.24(+1.53%)
Nov 19, 2020 216.42 218.14 211.40 211.97 2,603,106 -4.38(-2.02%)
Nov 18, 2020 222.71 223.77 216.34 216.35 2,500,398 -6.61(-2.96%)
Nov 17, 2020 222.72 223.43 218.23 222.96 1,750,516 -1.31(-0.58%)
Nov 16, 2020 225.99 227.35 221.79 224.27 1,706,769 -1.25(-0.55%)
Nov 13, 2020 222.28 227.27 219.64 225.52 1,695,400 +7.21(+3.30%)
Nov 12, 2020 217.05 221.32 216.90 218.31 2,143,916 +1.59(+0.73%)
Nov 11, 2020 217.12 218.80 213.65 216.72 1,647,197 +1.37(+0.64%)
Nov 10, 2020 223.77 224.74 215.06 215.35 1,917,504 -7.50(-3.37%)
Nov 09, 2020 224.41 229.08 221.50 222.85 2,477,738 +2.57(+1.17%)
Nov 06, 2020 219.12 221.72 216.36 220.28 1,707,900 +0.80(+0.36%)
Nov 05, 2020 220.08 220.92 216.22 219.48 2,347,193 +4.39(+2.04%)
Nov 04, 2020 218.27 223.77 214.22 215.09 3,777,890 +3.95(+1.87%)
Nov 03, 2020 208.92 214.88 208.00 211.14 1,892,017 +3.72(+1.79%)
Nov 02, 2020 211.14 211.45 202.57 207.42 1,876,863 -0.94(-0.45%)
Oct 30, 2020 205.93 211.64 203.51 208.36 2,829,600 +1.35(+0.65%)
Oct 29, 2020 209.01 210.38 205.00 207.01 1,930,889 -1.33(-0.64%)
Oct 28, 2020 212.00 214.24 208.25 208.34 2,221,348 -3.85(-1.81%)
Oct 27, 2020 208.35 213.58 206.79 212.19 2,756,210 +5.04(+2.43%)
Oct 26, 2020 209.75 210.54 204.85 207.15 2,087,452 -4.43(-2.09%)
Oct 23, 2020 212.19 213.51 209.07 211.58 1,715,700 +1.50(+0.71%)
Oct 22, 2020 210.37 214.74 208.23 210.08 2,380,526 -1.30(-0.62%)
Oct 21, 2020 215.88 217.93 209.16 211.38 2,775,330 -3.16(-1.47%)
Oct 20, 2020 222.00 222.62 214.48 214.54 2,924,340 -5.97(-2.71%)
Oct 19, 2020 219.08 225.97 217.25 220.51 3,789,356 +2.43(+1.11%)
Oct 16, 2020 217.79 225.00 217.19 218.08 5,957,600 +2.80(+1.30%)
Oct 15, 2020 227.55 232.46 213.17 215.28 17,484,978 -56.18(-20.70%)
Oct 14, 2020 275.19 275.75 269.79 271.46 1,040,099 -4.63(-1.68%)
Oct 13, 2020 275.88 280.99 274.48 276.09 1,087,943 +1.49(+0.54%)
Oct 12, 2020 273.14 277.33 269.57 274.60 1,331,282 +4.65(+1.72%)
Oct 09, 2020 268.87 270.07 266.24 269.95 877,700 +1.42(+0.53%)
Oct 08, 2020 267.16 268.92 264.91 268.53 777,755 +2.71(+1.02%)
Oct 07, 2020 263.18 266.50 262.10 265.82 764,234 +4.84(+1.85%)
Oct 06, 2020 269.89 270.50 260.26 260.98 1,022,877 -8.00(-2.97%)
Oct 05, 2020 262.86 269.07 261.70 268.98 1,303,287 +8.18(+3.14%)
Oct 02, 2020 269.34 272.79 260.13 260.80 1,339,300 -12.71(-4.65%)
Oct 01, 2020 272.90 275.40 270.65 273.51 932,573 +1.39(+0.51%)
Sep 30, 2020 271.33 274.66 269.46 272.12 1,382,840 +1.81(+0.67%)
Sep 29, 2020 267.82 271.68 266.38 270.31 891,668 +2.58(+0.96%)
Sep 28, 2020 269.90 270.58 264.23 267.73 1,103,301 -0.45(-0.17%)
Sep 25, 2020 264.10 268.91 260.52 268.18 1,345,800 +5.05(+1.92%)
Sep 24, 2020 262.14 263.90 257.50 263.13 1,422,506 -0.69(-0.26%)
Sep 23, 2020 267.87 270.08 262.75 263.82 864,429 -3.76(-1.41%)
Sep 22, 2020 263.66 268.00 260.38 267.58 817,548 +3.58(+1.36%)
Sep 21, 2020 264.14 264.94 259.27 264.00 1,150,590 -1.39(-0.52%)
Sep 18, 2020 273.30 273.59 257.42 265.39 2,179,500 -6.07(-2.24%)
Sep 17, 2020 258.98 273.24 258.82 271.46 1,763,605 +3.91(+1.46%)
Sep 16, 2020 271.00 273.55 267.31 267.55 1,387,524 +0.70(+0.26%)
Sep 15, 2020 266.77 267.88 264.24 266.85 1,217,280 +2.05(+0.77%)
Sep 14, 2020 261.24 268.40 260.87 264.80 1,200,487 +6.84(+2.65%)
Sep 11, 2020 257.84 262.08 255.76 257.96 1,169,700 +2.31(+0.90%)
Sep 10, 2020 262.95 263.58 253.97 255.65 1,231,696 -7.39(-2.81%)
Sep 09, 2020 261.11 264.36 259.04 263.04 1,829,134 +4.43(+1.71%)
Sep 08, 2020 261.78 264.84 258.00 258.61 1,264,702 -7.89(-2.96%)
Sep 04, 2020 267.84 269.91 263.01 266.50 1,514,800 -0.92(-0.34%)
Sep 03, 2020 281.86 281.86 265.25 267.42 1,619,231 -14.47(-5.13%)
Sep 02, 2020 275.64 283.45 273.72 281.89 1,352,339 +6.40(+2.32%)
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.