Historical Data for Vertex Pharmaceuticals Incorporated (VRTX)

$ 223.25   0.18 (+0.08%) Volume: 1.02m 4:00 PM EST Dec 6, 2019
After Hours:  $ 223.25 0.00 (0.00%) Volume: 33.69k 5:52 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 224.17 224.66 220.36 223.25 1.02m 0.18 0.08% 223.25 227.34m 15,556
12/05/19 223.77 224.31 221.3458 223.07 767.15k -0.84 -0.38% 223.07 170.89m 12,010
12/04/19 222.00 224.08 221.07 223.91 937.01k 2.78 1.26% 223.91 209.13m 13,933
12/03/19 219.61 222.75 218.39 221.13 957.06k 0.34 0.15% 221.13 211.71m 14,368
12/02/19 222.96 223.41 218.41 220.79 1.09m -0.96 -0.43% 220.79 241.42m 15,186
11/29/19 220.39 222.42 220.03 221.75 537.13k 1.69 0.77% 221.75 119.02m 6,660
11/27/19 219.10 220.99 218.07 220.06 833.11k 1.01 0.46% 220.06 183.17m 12,369
11/26/19 223.66 223.73 218.23 219.05 1.88m -4.22 -1.89% 219.05 411.78m 20,229
11/25/19 219.37 223.61 219.00 223.27 1.49m 5.27 2.42% 223.27 330.72m 15,863
11/22/19 216.93 218.60 215.10 218.00 1.32m 2.50 1.16% 218.00 286.17m 17,751
11/21/19 214.34 215.64 212.8032 215.50 1.24m 0.43 0.20% 215.50 266.72m 14,772
11/20/19 214.78 217.08 212.85 215.07 2.49m 0.07 0.03% 215.07 535.58m 21,016
11/19/19 212.97 215.455 209.41 215.00 1.71m 5.00 2.38% 215.00 364.27m 19,580
11/18/19 209.87 210.08 207.683 210.00 1.53m 0.20 0.10% 210.00 320.83m 14,363
11/15/19 205.95 210.05 205.01 209.80 1.58m 4.80 2.34% 209.80 330.21m 16,585
11/14/19 206.84 207.50 203.24 205.00 995.54k -2.10 -1.01% 205.00 203.96m 12,423
11/13/19 205.00 207.64 203.75 207.10 1.1m 3.24 1.59% 207.10 226.86m 14,538
11/12/19 202.14 204.84 201.84 203.86 939.81k 1.96 0.97% 203.86 191.62m 12,669
11/11/19 200.98 202.21 199.29 201.90 825.17k 0.59 0.29% 201.90 166.09m 11,442
11/08/19 197.08 202.1107 196.71 201.31 1.22m 5.48 2.80% 201.31 245.11m 15,495
11/07/19 196.40 197.16 195.11 195.83 1.02m -0.14 -0.07% 195.83 199.74m 13,976