Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vertex Pharmaceuticals (NQ: VRTX )

418.01 +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 338.50 346.29 338.35 340.73 1,480,577 +1.36(+0.40%)
Apr 27, 2023 324.50 340.22 324.50 339.37 2,518,537 +16.07(+4.97%)
Apr 26, 2023 326.50 327.23 316.43 323.30 1,609,967 -8.63(-2.60%)
Apr 25, 2023 334.50 336.25 331.18 331.93 842,392 -0.91(-0.27%)
Apr 24, 2023 331.05 333.86 329.84 332.84 597,052 +1.75(+0.53%)
Apr 21, 2023 330.89 335.28 330.25 331.09 925,003 +1.94(+0.59%)
Apr 20, 2023 326.79 330.47 326.68 329.15 812,236 +0.70(+0.21%)
Apr 19, 2023 326.79 330.14 325.19 328.45 796,337 +3.30(+1.01%)
Apr 18, 2023 327.99 328.00 323.38 325.15 957,527 -2.59(-0.79%)
Apr 17, 2023 335.00 335.00 327.09 327.74 1,044,859 -5.86(-1.76%)
Apr 14, 2023 332.96 334.18 331.37 333.60 931,003 +0.25(+0.07%)
Apr 13, 2023 326.97 334.09 326.01 333.35 1,259,453 +6.98(+2.14%)
Apr 12, 2023 324.36 327.98 323.98 326.37 988,796 +1.54(+0.47%)
Apr 11, 2023 324.17 324.97 321.40 324.83 649,755 +1.59(+0.49%)
Apr 10, 2023 320.48 323.45 318.02 323.24 665,734 +1.58(+0.49%)
Apr 06, 2023 321.41 324.65 321.13 321.66 912,018 -0.28(-0.09%)
Apr 05, 2023 316.40 322.10 314.33 321.94 1,126,114 +7.52(+2.39%)
Apr 04, 2023 315.56 318.85 313.47 314.42 952,178 -1.91(-0.60%)
Apr 03, 2023 315.00 318.00 313.55 316.33 835,085 +1.26(+0.40%)
Mar 31, 2023 313.00 315.38 312.10 315.07 1,111,143 +2.91(+0.93%)
Mar 30, 2023 314.75 315.56 310.90 312.16 781,364 -2.08(-0.66%)
Mar 29, 2023 312.55 316.31 311.41 314.24 1,185,841 +0.99(+0.32%)
Mar 28, 2023 310.75 313.33 309.43 313.25 1,056,813 +4.78(+1.55%)
Mar 27, 2023 314.68 315.27 307.93 308.47 1,114,460 -5.92(-1.88%)
Mar 24, 2023 305.38 315.00 302.87 314.39 2,376,855 +9.64(+3.16%)
Mar 23, 2023 301.95 305.47 300.68 304.75 1,312,778 +6.88(+2.31%)
Mar 22, 2023 303.48 303.99 297.75 297.87 774,662 -4.79(-1.58%)
Mar 21, 2023 301.00 303.44 299.64 302.66 1,025,553 +3.71(+1.24%)
Mar 20, 2023 296.72 300.74 296.09 298.95 767,831 +3.18(+1.08%)
Mar 17, 2023 300.17 301.23 293.40 295.77 1,675,986 -4.91(-1.63%)
Mar 16, 2023 291.36 301.55 290.66 300.68 1,120,729 +6.41(+2.18%)
Mar 15, 2023 295.22 296.22 291.85 294.27 839,356 -0.98(-0.33%)
Mar 14, 2023 293.81 295.56 290.71 295.25 1,095,208 +1.79(+0.61%)
Mar 13, 2023 288.31 296.75 288.31 293.46 1,355,041 +6.22(+2.17%)
Mar 10, 2023 286.58 296.39 285.92 287.24 1,459,286 +0.36(+0.13%)
Mar 09, 2023 288.30 289.20 284.57 286.88 999,977 +1.70(+0.60%)
Mar 08, 2023 285.52 287.11 283.60 285.18 676,723 -1.40(-0.49%)
Mar 07, 2023 291.85 291.85 285.27 286.58 1,057,944 -5.04(-1.73%)
Mar 06, 2023 290.00 294.00 288.88 291.62 1,026,442 +1.11(+0.38%)
Mar 03, 2023 290.52 291.20 287.51 290.51 1,060,276 -0.25(-0.09%)
Mar 02, 2023 290.10 293.14 289.56 290.76 766,622 -0.47(-0.16%)
Mar 01, 2023 289.06 292.60 287.16 291.23 1,056,388 +0.94(+0.32%)
Feb 28, 2023 286.22 291.56 285.60 290.29 1,510,455 +2.89(+1.01%)
Feb 27, 2023 286.61 290.05 285.31 287.40 856,097 +0.03(+0.01%)
Feb 24, 2023 290.40 291.75 286.48 287.37 1,085,074 -5.20(-1.78%)
Feb 23, 2023 293.91 296.26 290.72 292.57 750,703 -1.79(-0.61%)
Feb 22, 2023 292.84 296.66 290.00 294.36 1,010,807 +1.88(+0.64%)
Feb 21, 2023 290.76 295.84 290.76 292.48 1,125,326 -1.18(-0.40%)
Feb 17, 2023 291.24 295.69 290.00 293.66 1,278,128 +1.62(+0.55%)
Feb 16, 2023 296.17 298.39 291.49 292.04 1,039,291 -6.71(-2.25%)
Feb 15, 2023 299.06 299.57 294.07 298.75 899,764 -1.50(-0.50%)
Feb 14, 2023 297.47 301.35 295.00 300.25 1,190,376 +1.07(+0.36%)
Feb 13, 2023 295.53 300.99 295.53 299.18 1,053,321 +1.78(+0.60%)
Feb 10, 2023 291.95 298.49 290.17 297.40 1,342,136 +5.80(+1.99%)
Feb 09, 2023 293.10 295.52 289.58 291.60 1,798,652 -1.73(-0.59%)
Feb 08, 2023 302.98 303.11 293.09 293.33 2,168,634 -15.21(-4.93%)
Feb 07, 2023 303.59 309.44 302.24 308.54 1,300,630 +3.67(+1.20%)
Feb 06, 2023 299.81 310.28 299.72 304.87 1,295,550 +3.85(+1.28%)
Feb 03, 2023 304.56 306.40 300.75 301.02 1,621,432 -2.76(-0.91%)
Feb 02, 2023 314.99 315.77 301.06 303.78 1,943,323 -13.49(-4.25%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.