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 31, 2021 213.38 216.06 212.87 214.89 1,523,314 +1.90(+0.89%)
Mar 30, 2021 214.75 215.49 212.37 212.99 1,272,510 -3.72(-1.72%)
Mar 29, 2021 213.93 218.46 212.21 216.71 1,531,524 +2.07(+0.96%)
Mar 26, 2021 212.50 214.96 209.22 214.64 2,848,400 +2.28(+1.07%)
Mar 25, 2021 213.16 213.60 209.71 212.36 2,292,299 +0.82(+0.39%)
Mar 24, 2021 213.61 214.51 209.41 211.54 1,522,128 -2.05(-0.96%)
Mar 23, 2021 219.83 219.85 212.11 213.59 1,620,675 -5.23(-2.39%)
Mar 22, 2021 215.84 220.33 215.25 218.82 1,934,322 +2.71(+1.25%)
Mar 19, 2021 214.44 216.93 213.28 216.11 2,098,600 +2.75(+1.29%)
Mar 18, 2021 214.13 216.25 212.65 213.36 1,620,745 -3.72(-1.71%)
Mar 17, 2021 217.16 217.88 214.15 217.08 1,195,472 -1.91(-0.87%)
Mar 16, 2021 220.63 220.63 216.71 218.99 1,367,441 -0.66(-0.30%)
Mar 15, 2021 213.71 219.85 213.48 219.65 1,577,824 +5.32(+2.48%)
Mar 12, 2021 214.34 214.90 211.26 214.33 1,162,600 -0.82(-0.38%)
Mar 11, 2021 214.71 217.68 214.31 215.15 1,625,455 +0.86(+0.40%)
Mar 10, 2021 217.30 217.72 211.56 214.29 1,938,590 +0.25(+0.12%)
Mar 09, 2021 217.29 219.13 213.86 214.04 2,276,109 +0.46(+0.22%)
Mar 08, 2021 212.27 219.30 211.76 213.58 3,425,986 +1.60(+0.75%)
Mar 05, 2021 208.23 212.60 206.39 211.98 1,704,800 +4.19(+2.02%)
Mar 04, 2021 207.30 213.10 205.85 207.79 2,271,810 -0.65(-0.31%)
Mar 03, 2021 212.00 213.27 208.06 208.44 2,477,703 -3.62(-1.71%)
Mar 02, 2021 211.81 214.13 211.45 212.06 2,491,337 +1.68(+0.80%)
Mar 01, 2021 212.68 213.69 209.38 210.38 1,844,987 -2.17(-1.02%)
Feb 26, 2021 214.67 215.50 209.34 212.55 3,083,400 -0.43(-0.20%)
Feb 25, 2021 215.80 217.40 210.50 212.98 1,829,499 -4.06(-1.87%)
Feb 24, 2021 215.82 220.41 214.72 217.04 1,773,934 +0.60(+0.28%)
Feb 23, 2021 215.28 217.69 211.67 216.44 2,600,077 +1.48(+0.69%)
Feb 22, 2021 206.72 216.21 204.62 214.96 3,671,455 +7.94(+3.84%)
Feb 19, 2021 210.00 211.73 206.79 207.02 2,231,200 -2.81(-1.34%)
Feb 18, 2021 213.56 213.76 209.58 209.83 2,126,408 -5.02(-2.34%)
Feb 17, 2021 209.58 215.00 208.50 214.85 2,086,741 +4.58(+2.18%)
Feb 16, 2021 213.72 214.41 208.61 210.27 2,509,347 -3.71(-1.73%)
Feb 12, 2021 210.82 214.36 210.22 213.98 1,798,400 +3.49(+1.66%)
Feb 11, 2021 212.48 212.89 209.72 210.49 1,893,138 -2.04(-0.96%)
Feb 10, 2021 215.98 216.30 212.02 212.53 1,861,178 -1.29(-0.60%)
Feb 09, 2021 214.45 215.59 212.57 213.82 1,623,992 -0.55(-0.26%)
Feb 08, 2021 217.13 218.22 213.54 214.37 2,141,020 -0.89(-0.41%)
Feb 05, 2021 214.50 217.55 212.26 215.26 2,740,400 +1.55(+0.73%)
Feb 04, 2021 213.35 214.79 211.65 213.71 2,906,886 +2.71(+1.28%)
Feb 03, 2021 218.42 219.09 210.99 211.00 3,828,198 -6.33(-2.91%)
Feb 02, 2021 225.80 227.90 216.14 217.33 6,286,450 -14.44(-6.23%)
Feb 01, 2021 231.00 232.38 226.18 231.77 1,925,847 +2.69(+1.17%)
Jan 29, 2021 229.62 232.92 227.56 229.08 2,029,400 -0.96(-0.42%)
Jan 28, 2021 226.80 234.96 226.57 230.04 1,593,458 +4.79(+2.13%)
Jan 27, 2021 232.02 234.00 224.70 225.25 2,545,548 -12.39(-5.21%)
Jan 26, 2021 240.43 241.98 236.24 237.64 1,629,202 -3.67(-1.52%)
Jan 25, 2021 240.99 242.99 239.05 241.31 1,828,175 +3.72(+1.57%)
Jan 22, 2021 237.25 241.83 236.99 237.59 1,258,200 -1.05(-0.44%)
Jan 21, 2021 237.06 239.75 232.78 238.64 1,624,015 +1.94(+0.82%)
Jan 20, 2021 233.29 239.36 231.18 236.70 1,608,355 +4.79(+2.07%)
Jan 19, 2021 227.00 233.88 223.31 231.91 2,044,014 +6.36(+2.82%)
Jan 15, 2021 226.59 227.60 224.39 225.55 2,242,100 -0.57(-0.25%)
Jan 14, 2021 228.22 228.40 224.70 226.12 1,727,862 -0.98(-0.43%)
Jan 13, 2021 230.20 231.05 226.94 227.10 1,808,499 -2.28(-0.99%)
Jan 12, 2021 234.80 238.26 228.74 229.38 1,813,127 -5.26(-2.24%)
Jan 11, 2021 235.58 236.47 227.38 234.64 2,263,077 -2.36(-1.00%)
Jan 08, 2021 233.86 237.76 233.01 237.00 1,231,100 +4.10(+1.76%)
Jan 07, 2021 227.90 233.97 227.20 232.90 1,503,807 +6.25(+2.76%)
Jan 06, 2021 225.10 227.51 222.31 226.65 2,306,735 -1.93(-0.84%)
Jan 05, 2021 228.84 229.92 225.09 228.58 1,730,459 -0.85(-0.37%)
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.