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 )

417.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 420.30 420.42 412.65 417.32 905,443 -1.14(-0.27%)
Mar 26, 2024 417.38 419.55 414.86 418.46 952,553 +2.43(+0.58%)
Mar 25, 2024 415.66 418.28 414.97 416.03 732,829 +0.37(+0.09%)
Mar 22, 2024 417.75 417.75 412.19 415.66 821,736 -0.05(-0.01%)
Mar 21, 2024 415.61 419.26 414.00 415.71 895,126 +3.60(+0.87%)
Mar 20, 2024 414.33 414.51 409.02 412.11 796,425 -3.09(-0.74%)
Mar 19, 2024 412.51 415.70 411.10 415.20 859,935 +3.82(+0.93%)
Mar 18, 2024 410.49 415.50 409.25 411.38 926,337 +3.69(+0.91%)
Mar 15, 2024 410.10 411.64 406.97 407.69 1,905,703 -1.08(-0.26%)
Mar 14, 2024 414.01 414.98 407.08 408.77 1,031,327 -4.43(-1.07%)
Mar 13, 2024 414.46 415.92 410.39 413.20 764,577 +0.75(+0.18%)
Mar 12, 2024 413.00 416.11 409.02 412.45 888,923 -2.02(-0.49%)
Mar 11, 2024 414.00 416.70 409.52 414.47 1,263,472 +0.88(+0.21%)
Mar 08, 2024 412.34 416.25 410.94 413.59 814,944 +3.05(+0.74%)
Mar 07, 2024 415.14 418.32 410.23 410.54 923,294 -1.31(-0.32%)
Mar 06, 2024 414.23 418.22 410.46 411.85 1,222,320 -3.59(-0.86%)
Mar 05, 2024 424.87 425.49 414.04 415.44 1,123,374 -8.59(-2.03%)
Mar 04, 2024 432.73 433.99 422.16 424.03 1,121,146 -8.73(-2.02%)
Mar 01, 2024 423.20 433.67 422.95 432.76 1,102,273 +12.02(+2.86%)
Feb 29, 2024 429.18 429.18 420.24 420.74 1,848,550 -6.23(-1.46%)
Feb 28, 2024 429.60 433.49 425.71 426.97 786,338 -3.95(-0.92%)
Feb 27, 2024 434.13 437.00 430.52 430.92 917,548 -2.56(-0.59%)
Feb 26, 2024 425.70 434.20 425.70 433.48 787,799 +3.37(+0.78%)
Feb 23, 2024 430.00 434.50 429.07 430.11 749,861 +3.33(+0.78%)
Feb 22, 2024 419.85 429.81 419.85 426.78 1,091,829 +7.15(+1.70%)
Feb 21, 2024 421.77 424.00 414.80 419.63 916,735 -1.01(-0.24%)
Feb 20, 2024 420.79 425.00 416.16 420.64 1,056,466 -1.56(-0.37%)
Feb 16, 2024 427.04 427.04 420.97 422.20 1,190,380 -4.09(-0.96%)
Feb 15, 2024 419.16 427.41 418.61 426.29 1,473,680 +8.41(+2.01%)
Feb 14, 2024 418.38 420.45 414.26 417.88 1,133,110 +1.84(+0.44%)
Feb 13, 2024 417.36 419.42 412.77 416.04 1,163,635 -2.49(-0.59%)
Feb 12, 2024 420.24 421.30 415.28 418.53 1,368,174 -4.38(-1.04%)
Feb 09, 2024 425.96 425.96 419.51 422.91 1,169,488 -0.15(-0.04%)
Feb 08, 2024 420.28 424.48 417.14 423.06 1,405,015 +3.98(+0.95%)
Feb 07, 2024 416.74 426.72 416.74 419.08 1,989,818 +2.95(+0.71%)
Feb 06, 2024 428.76 430.99 410.80 416.13 4,503,730 -12.76(-2.98%)
Feb 05, 2024 424.99 430.93 421.90 428.89 1,918,221 +4.21(+0.99%)
Feb 02, 2024 430.00 431.29 424.31 424.68 2,181,464 -9.19(-2.12%)
Feb 01, 2024 434.00 435.91 431.00 433.87 1,484,597 +0.49(+0.11%)
Jan 31, 2024 441.57 444.07 430.12 433.38 2,755,238 -12.70(-2.85%)
Jan 30, 2024 430.00 448.40 429.69 446.08 3,329,855 +10.26(+2.35%)
Jan 29, 2024 431.33 436.11 429.35 435.82 1,004,115 +5.65(+1.31%)
Jan 26, 2024 431.03 432.19 428.14 430.17 944,510 +0.21(+0.05%)
Jan 25, 2024 428.06 431.35 427.06 429.96 1,230,589 +2.40(+0.56%)
Jan 24, 2024 436.93 437.39 424.34 427.56 1,670,277 -12.14(-2.76%)
Jan 23, 2024 440.01 441.57 436.31 439.70 781,709 -0.41(-0.09%)
Jan 22, 2024 437.64 443.82 437.64 440.11 1,411,407 +5.09(+1.17%)
Jan 19, 2024 433.52 435.19 429.68 435.02 2,586,616 +2.04(+0.47%)
Jan 18, 2024 431.59 434.88 425.41 432.98 1,339,115 -0.78(-0.18%)
Jan 17, 2024 437.50 439.77 432.18 433.76 1,407,687 -3.73(-0.85%)
Jan 16, 2024 431.78 438.03 430.46 437.49 1,786,979 +4.09(+0.94%)
Jan 12, 2024 432.49 434.85 431.14 433.40 1,183,710 +3.32(+0.77%)
Jan 11, 2024 422.72 431.10 422.58 430.08 1,592,758 +6.32(+1.49%)
Jan 10, 2024 419.89 424.55 418.53 423.76 1,192,435 +2.75(+0.65%)
Jan 09, 2024 418.69 422.00 415.63 421.01 1,106,143 +1.89(+0.45%)
Jan 08, 2024 416.07 419.28 412.85 419.12 1,142,206 +2.62(+0.63%)
Jan 05, 2024 415.01 418.52 414.42 416.50 1,000,283 +0.35(+0.08%)
Jan 04, 2024 411.11 418.71 411.11 416.15 1,547,243 +5.44(+1.32%)
Jan 03, 2024 412.43 414.43 408.06 410.71 1,026,509 -0.20(-0.05%)
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.