Historical Data for Vertex Pharmaceuticals Incorporated (VRTX)

$ 273.34   0.11 (+0.04%) Volume: 1.14m 4:00 PM EDT Aug 6, 2020
After Hours:  $ 273.50   0.16 (+0.06%) Volume: 19.02k 7:20 PM EDT Aug 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/06/20 269.30 273.88 268.58 273.34 1.14m 0.11 0.04% 273.34 309.99m 20,815
08/05/20 275.41 275.75 271.16 273.23 1.33m -2.48 -0.90% 273.23 362.75m 21,534
08/04/20 279.23 280.57 274.03 275.71 1.29m -3.81 -1.36% 275.71 356.03m 21,922
08/03/20 274.20 280.59 274.00 279.52 1.72m 7.52 2.76% 279.52 477.91m 28,549
07/31/20 278.8772 283.00 268.25 272.00 2.98m -7.40 -2.65% 272.00 810.92m 40,881
07/30/20 275.0753 282.28 274.662 279.40 1.54m 0.68 0.24% 279.40 430.68m 23,665
07/29/20 280.28 281.59 278.09 278.72 1.09m 0.20 0.07% 278.72 304.9m 19,233
07/28/20 283.83 284.59 278.14 278.52 1.1m -5.69 -2.00% 278.52 307.99m 18,635
07/27/20 280.8395 285.57 277.68 284.21 1.49m 5.72 2.05% 284.21 421.81m 24,012
07/24/20 281.78 282.64 276.5001 278.49 1.84m -5.97 -2.10% 278.49 512.4m 27,892
07/23/20 291.33 291.99 283.32 284.46 1.31m -6.77 -2.32% 284.46 375.85m 20,041
07/22/20 293.56 293.56 286.46 291.23 846.26k -0.17 -0.06% 291.23 245.76m 17,140
07/21/20 300.65 301.14 290.96 291.40 1.52m -11.70 -3.86% 291.40 443.9m 21,752
07/20/20 292.69 304.00 292.69 303.10 1.26m 8.57 2.91% 303.10 378.87m 22,245
07/17/20 291.528 294.67 289.28 294.53 1.07m 3.97 1.37% 294.53 314.62m 16,397
07/16/20 292.01 293.33 284.69 290.56 903.49k -4.55 -1.54% 290.56 260.93m 18,913
07/15/20 292.76 295.346 290.20 295.11 1.13m 1.28 0.44% 295.11 331.19m 19,614
07/14/20 283.14 294.72 279.117 293.83 1.74m 9.01 3.16% 293.83 502.72m 28,177
07/13/20 293.05 296.85 283.85 284.82 1.67m -9.63 -3.27% 284.82 481.79m 27,019
07/10/20 293.95 295.00 290.86 294.45 911.43k -0.95 -0.32% 294.45 267.54m 16,254
07/09/20 295.52 297.79 290.05 295.40 1.11m -0.52 -0.18% 295.40 325.24m 20,030
07/08/20 300.05 301.65 292.13 295.92 1.5m -3.14 -1.05% 295.92 443.62m 24,091
07/07/20 292.30 306.08 291.45 299.06 1.62m 7.75 2.66% 299.06 488.82m 27,004