Historical Data for Vertex Pharmaceuticals Incorporated (VRTX)

$ 233.91   -0.70 (-0.30%) Volume: 977.96k 4:00 PM EST 23-Jan-2020
After Hours:  $ 233.91 0.00 (0.00%) Volume: 160.57k 4:41 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 235.00 235.63 231.38 233.91 975.98k -0.70 -0.30% 233.91 228.7m 13,407
01/22/20 234.94 237.47 234.40 234.61 1.13m 0.62 0.26% 234.61 267.08m 18,697
01/21/20 235.84 237.20 233.13 233.99 1.35m -1.84 -0.78% 233.99 316.35m 15,856
01/17/20 236.51 236.51 232.82 235.83 1.6m 0.33 0.14% 235.83 375.67m 18,321
01/16/20 234.27 235.78 233.27 235.50 2.12m 1.35 0.58% 235.50 498.57m 22,858
01/15/20 229.88 234.33 228.78 234.15 1.74m 4.40 1.92% 234.15 405.74m 19,794
01/14/20 226.44 229.80 225.53 229.75 1.04m 3.26 1.44% 229.75 237.96m 14,855
01/13/20 229.38 230.00 224.56 226.49 1.01m -2.46 -1.07% 226.49 229.06m 17,255
01/10/20 231.69 231.69 228.07 228.95 1.02m -1.31 -0.57% 228.95 233.06m 12,956
01/09/20 233.08 233.255 227.27 230.26 1.44m -0.83 -0.36% 230.26 329.35m 17,396
01/08/20 225.89 232.70 224.91 231.09 1.8m 7.30 3.26% 231.09 415.44m 25,224
01/07/20 224.26 225.92 222.14 223.79 1.03m -0.24 -0.11% 223.79 230.4m 16,064
01/06/20 217.73 224.35 216.91 224.03 1.44m 6.05 2.78% 224.03 319.8m 18,237
01/03/20 216.16 219.8865 214.55 217.98 943.58k -1.47 -0.67% 217.98 205.79m 14,704
01/02/20 220.24 220.6541 216.95 219.45 1.3m 0.50 0.23% 219.45 285.68m 17,747
12/31/19 218.60 219.81 216.70 218.95 1.04m -0.02 -0.01% 218.95 226.14m 13,487
12/30/19 220.38 221.9454 217.33 218.97 774.33k -2.00 -0.91% 218.97 169.46m 13,607
12/27/19 220.59 221.484 218.12 220.97 904.6k 0.72 0.33% 220.97 199.63m 13,410
12/26/19 220.60 220.90 218.38 220.25 697.04k -0.31 -0.14% 220.25 153.16m 11,233
12/24/19 220.46 220.64 218.505 220.56 300.52k 0.58 0.26% 220.56 66.05m 5,188
12/23/19 220.95 222.87 219.68 219.98 1.13m -0.71 -0.32% 219.98 249.5m 14,396