VRTX

Vertex Pharmaceuticals Incorporated Historical Stock Prices

$63.81
*  
0.56
 negative 
0.89%
Get VRTX Alerts
*Delayed - data as of Apr. 16, 2014 15:16 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VRTX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:16  63.92  64.82  62.83  63.81 1,016,357
04/15/2014 62.83 63.97 59.79 63.25 1,885,963
04/14/2014 64.05 65.14 61.19 62.44 1,682,631
04/11/2014 64.97 67.64 63 63.06 2,139,717
04/10/2014 69.32 69.81 65.31 65.69 2,545,734
04/09/2014 65.59 70.06 65.32 69.95 2,107,145
04/08/2014 65.84 67 64.6 65.35 1,677,401
04/07/2014 66 67.24 64.05 66.4 1,603,508
04/04/2014 70.06 70.15 65.44 65.84 2,207,131
04/03/2014 71.96 72.74 67.93 69.12 1,716,679
04/02/2014 72 73.1 71.65 72.3 1,316,698
04/01/2014 71.32 73.12 70.76 71.87 2,319,509
03/31/2014 68.17 71.35 68.01 70.72 1,839,121
03/28/2014 71.07 72.67 67.49 67.8 1,406,523
03/27/2014 70.3 71.65 68.24 70.78 1,777,793
03/26/2014 72.56 72.77 69.86 70.44 1,653,070
03/25/2014 72.75 73.92 70.31 71.9 1,409,754
03/24/2014 74.3 74.6 70.58 72.44 1,982,584
03/21/2014 77.5 77.75 72.82 73.83 3,525,916
03/20/2014 77.72 78.57 76.6 77.77 957,287
03/19/2014 78.73 79.2 77.16 77.8 1,361,507
03/18/2014 78 79.95 77.69 79 957,189
03/17/2014 77.5 79.51 77.02 77.7 1,299,850
03/14/2014 77.57 79.76 76.901 78.32 1,166,091
03/13/2014 79.92 80 77.11 77.86 1,130,237
03/12/2014 78.64 80.15 78.0501 79.87 946,268
03/11/2014 79.99 80.56 78.48 79.19 1,200,974
03/10/2014 79.6 79.92 77.92 79.65 1,316,306
03/07/2014 80.51 81.6 76.31 79.94 1,706,703
03/06/2014 83.51 83.59 79.33 79.94 1,522,554
03/05/2014 83.27 83.42 82.08 82.96 914,190
03/04/2014 82.54 83.82 81.65 83.12 1,204,827
03/03/2014 80.25 83.25 79.57 81.56 1,134,660
02/28/2014 83.48 84.249 79.33 80.86 1,786,048
02/27/2014 84.24 84.57 82.39 83.16 1,374,793
02/26/2014 84.63 85.2197 83.45 83.95 1,128,874
02/25/2014 84.21 85.98 83.57 84.62 1,292,719
02/24/2014 85.29 85.29 83.76 83.95 1,287,342
02/21/2014 84.44 86.12 83.48 84.81 1,911,497
02/20/2014 83.07 84.46 81.86 84.01 1,234,409
02/19/2014 81.96 84.41 81.61 82.6 1,241,452
02/18/2014 82.03 83.3 81.92 82 2,043,275
02/14/2014 84.38 84.98 81.05 81.61 1,774,101
02/13/2014 83.39 85.65 82.03 85 1,492,749
02/12/2014 84.54 85.89 83.49 83.9 1,265,750
02/11/2014 82.28 85 81.56 84.98 1,438,877
02/10/2014 81.1 82.3 80.95 82.17 1,589,564
02/07/2014 78.69 81.46 78.23 81.41 1,466,247
02/06/2014 76.45 79.24 76.24 78.17 1,685,274
02/05/2014 78.12 78.73 75.89 77.41 1,843,576
02/04/2014 76.95 79.7 76.78 79.15 2,141,151
02/03/2014 78.5 79.84 77.16 77.63 2,403,891
01/31/2014 80.7 80.995 78.96 79.04 1,572,652
01/30/2014 80.82 84.38 80.05 82.15 2,458,532
01/29/2014 78.56 81.75 77.8504 78.82 1,973,687
01/28/2014 79.69 81.23 78.99 79.3 1,340,726
01/27/2014 79.75 80.97 77.01 79.37 2,657,122
01/24/2014 83.12 83.12 79.75 79.77 1,868,018
01/23/2014 83.35 84.1997 82.485 83.83 1,251,187
01/22/2014 85.68 87.77 83.45 84.12 2,397,862
01/21/2014 82.86 85.845 81.75 85.48 2,635,115
01/17/2014 80.98 82.81 80.64 82.09 1,978,362
01/16/2014 79.17 81.03 78.7701 81 1,503,203
01/15/2014 79.1 79.22 78.1955 78.77 1,221,231
01/14/2014 77.36 79.47 77.36 79.38 1,840,963
01/13/2014 77.84 78.72 76.16 77.04 2,865,067
01/10/2014 76.07 78.22 75.71 78.21 1,204,282
01/09/2014 75.44 77 74.96 76.32 1,660,238
01/08/2014 74.55 75.38 74.1 75.23 882,596
01/07/2014 75.75 75.825 73.972 74.49 1,021,379
01/06/2014 74.92 75.9381 74.11 75.5 1,699,605
01/03/2014 74.01 74.63 73.17 73.45 799,560
01/02/2014 74.07 74.15 72.88 73.83 966,843
12/31/2013 74.07 74.7 73.71 74.3 782,391
12/30/2013 73.6 74.345 72.84 73.89 624,697
12/27/2013 74.01 74.08 72.99 73.45 633,482
12/26/2013 73.63 74.05 72.76 73.81 698,722
12/24/2013 73.5 73.868 72.84 73.49 449,529
12/23/2013 72.4 73.89 72 73.48 1,496,750
12/20/2013 70.53 71.93 69.93 71.83 3,661,909
12/19/2013 67 71 67 69.95 3,968,796
12/18/2013 66.1 69.61 66.0001 68.63 3,004,456
12/17/2013 64.59 65.81 63.65 65.58 1,345,028
12/16/2013 65.68 66.64 63.91 64.76 1,212,926
12/13/2013 65.11 65.91 64.12 65.18 1,146,541
12/12/2013 64.38 66.5 64.124 65.36 1,262,372
12/11/2013 66.12 66.23 64.1801 64.39 1,200,633
12/10/2013 66.73 67.12 65.41 66.23 1,091,327
12/09/2013 66.56 66.8675 65.9781 66.75 1,451,480
12/06/2013 67.13 67.28 65.77 66.45 1,239,989
12/05/2013 67.14 67.43 65.98 66.45 1,561,647
12/04/2013 67.51 68.1 66.8 67.33 1,556,775
12/03/2013 68.81 69.04 67.32 67.66 1,646,672
12/02/2013 69.6 70.18 68.93 69.25 1,256,716
11/29/2013 68.8 70.69 68.8 69.42 957,928
11/27/2013 68.37 68.79 67.58 68.32 1,130,196
11/26/2013 68.12 68.57 67.1 68.37 2,132,717
11/25/2013 67.44 68.9999 66.75 67.96 1,566,381
11/22/2013 66.63 67.726 65.98 66.28 1,684,749
11/21/2013 65.24 66.49 65.14 66.23 1,592,586
11/20/2013 62.53 67.69 62.39 65.14 3,471,648
11/19/2013 61.59 62.75 61.25 62.38 1,827,156
11/18/2013 63.21 63.98 61.24 61.69 2,132,314
11/15/2013 60.87 63.42 60.87 63.39 3,083,569
11/14/2013 61.6 61.6999 60.6 61.03 974,385
11/13/2013 59.83 62.133 59.1401 61.2 2,560,049
11/12/2013 60.01 60.56 58.06 60.18 3,606,447
11/11/2013 61.3 61.65 60.1 60.55 2,084,284
11/08/2013 60.86 62.25 60.42 61.06 2,187,847
11/07/2013 63.7 63.836 60.97 61.025 1,916,171
11/06/2013 65.09 65.4 61.96 62.6 4,712,038
11/05/2013 66.11 66.83 64.95 65.382 1,903,019
11/04/2013 67.31 67.85 65.85 66.21 2,780,851
11/01/2013 70.16 70.315 66.81 67.36 3,938,941
10/31/2013 71.75 72.38 70.25 71.35 2,461,955
10/30/2013 74.97 75.37 70.76 71.75 2,685,081
10/29/2013 76.08 76.88 72.5737 76.09 3,696,363
10/28/2013 76.67 78.01 76.21 77.83 1,449,358
10/25/2013 77.7 78.38 76 76.83 1,619,468
10/24/2013 75.75 77.74 75.61 76.91 1,252,516
10/23/2013 77.1 77.98 75.26 75.61 1,737,375
10/22/2013 75.13 77.98 74.94 77.62 1,525,267
10/21/2013 77.3 77.525 74.51 74.64 1,873,697
10/18/2013 77.08 78 74.956 77.06 2,234,508
10/17/2013 75.13 77.48 74.397 76.86 1,420,767
10/16/2013 74.13 75.92 73.4318 75.46 1,740,069
10/15/2013 72.49 74.15 72.42 73.35 1,994,881
10/14/2013 69.74 74.02 69.64 73.71 1,722,696
10/11/2013 70.49 71 68.89 70.92 1,684,794
10/10/2013 70.12 71.61 69.45 70.99 1,537,738
10/09/2013 72.4 72.5899 68.71 70.15 2,638,886
10/08/2013 75.41 75.85 71.5 72.22 2,216,661
10/07/2013 76.05 76.32 75.07 75.48 936,145
10/04/2013 77.51 77.84 76.6 77.21 1,316,898
10/03/2013 76.75 77.65 75.92 77.16 2,017,210
10/02/2013 76.26 76.83 75.49 76.74 1,049,291
10/01/2013 76.02 77.12 74.99 77.02 1,292,676
09/30/2013 75.32 77.2 74.97 75.82 1,277,189
09/27/2013 75.68 77.51 75.16 76.098 1,028,639
09/26/2013 74.67 76.59 74.34 76.53 1,564,442
09/25/2013 74.55 75.71 74.44 74.67 3,181,918
09/24/2013 75.14 75.7 73.43 74.53 2,829,512
09/23/2013 76.55 76.7408 74.94 75.589 3,251,198
09/20/2013 77.01 77.75 75.37 76.15 42,230,860
09/19/2013 77.23 77.37 76 76.29 2,408,700
09/18/2013 78.18 78.534 76.69 77.11 1,685,843
09/17/2013 76.14 78.21 76.09 78.03 1,532,947
09/16/2013 79.06 79.49 75.91 76.18 1,851,142
09/13/2013 81.29 81.3 77.07 78.25 2,737,381
09/12/2013 81.76 82.14 80.26 81.4 2,285,642
09/11/2013 81.37 81.5 79.26 79.81 957,369
09/10/2013 82.45 82.74 79.5 81.32 1,295,700
09/09/2013 79.13 82.16 78.25 81.93 1,316,856
09/06/2013 79.06 79.2 75.73 78.99 1,500,389
09/05/2013 78.13 79.91 78.12 78.38 945,926
09/04/2013 75.43 78.55 74.91 78.303 1,279,263
09/03/2013 76.2 77.57 74.02 75.38 2,346,390
08/30/2013 77.12 77.86 74.83 75.15 2,105,497
08/29/2013 75.79 78.15 75.54 77.25 704,609
08/28/2013 75.14 77.01 74.9 75.94 1,084,709
08/27/2013 77.03 77.38 74.67 75 1,055,320
08/26/2013 77.69 78.73 77.415 77.95 724,655
08/23/2013 78.4 79 77.29 77.78 836,994
08/22/2013 76.84 78.6 76.79 78.4 779,639
08/21/2013 76.51 78.14 75.8 76.35 1,010,382
08/20/2013 75.34 77.195 75.011 76.55 959,952
08/19/2013 76.45 76.832 75.22 75.28 976,435
08/16/2013 76.86 77.36 76.25 76.506 3,036,202
08/15/2013 77.39 78.26 76.6 76.96 1,439,961
08/14/2013 77.11 78.97 76.4 78.25 1,285,778
08/13/2013 77.69 78.07 76.04 77.53 1,679,030
08/12/2013 76.84 77.84 76.06 77.48 1,062,375
08/09/2013 77.29 78.11 76.78 77.15 798,599
08/08/2013 78.42 78.42 77.22 77.67 707,403
08/07/2013 77.31 78.52 76.8 78.05 974,401
08/06/2013 78.66 78.985 76.86 77.33 930,661
08/05/2013 79.49 79.81 78.03 78.99 1,036,536
08/02/2013 80.68 81.21 78.52 79.44 1,319,797
08/01/2013 80.59 81.98 80.26 80.72 2,085,020
07/31/2013 82.37 83.24 79.65 79.8 2,060,883
07/30/2013 81.49 85.72 81 81.91 3,692,688
07/29/2013 79.99 81.34 79.13 79.66 1,585,102
07/26/2013 80.22 82.2 79.6 80.71 4,072,250
07/25/2013 84.77 87.89 84 87.62 1,281,061
07/24/2013 86.95 87.48 84.5 85.26 1,293,598
07/23/2013 87.95 88.808 86.28 86.55 1,219,049
07/22/2013 89.01 89.36 87 88.24 1,805,064
07/19/2013 86.99 89.96 86.7 88.51 2,228,696
07/18/2013 85.99 86.93 85.1 86.79 715,590
07/17/2013 85.2 86.8 85.2 85.51 802,645
07/16/2013 86.42 87 84.98 85.49 1,124,304
07/15/2013 87.09 87.63 85.66 86.75 1,078,969
07/12/2013 84.55 88 83.29 87.79 2,087,080
07/11/2013 82.05 84.78 81.86 84.7 1,475,865
07/10/2013 80.1 81.73 79.76 81.64 1,160,859
07/09/2013 80.71 82 79.008 79.99 1,069,543
07/08/2013 83.25 83.25 80.01 80.38 915,117
07/05/2013 81.21 82.48 80.17 82.43 696,718
07/03/2013 79.63 80.86 79.06 80.63 864,492
07/02/2013 80.6 81.88 78.815 79.52 1,620,248
07/01/2013 81.44 85.47 80.3 80.43 2,012,747
06/28/2013 80.2 81.38 79.54 80.06 2,204,324
06/27/2013 81.56 81.77 79.66 80.53 1,074,764
06/26/2013 78.77 81.32 78.02 80.32 1,495,057
06/25/2013 77.34 78.91 77.08 78.1 1,070,729
06/24/2013 75.03 77.18 73.4 76.67 1,495,103
06/21/2013 75.89 76.87 74.1975 75.978 4,288,571
06/20/2013 76.8 77.73 75.3 76.161 1,877,110
06/19/2013 79.07 80.42 77.85 77.87 1,685,056
06/18/2013 79.08 79.59 77.45 78.8 1,967,848
06/17/2013 81.22 81.5 77.56 78.75 1,821,368
06/14/2013 82.32 82.85 79.91 80.31 1,456,265
06/13/2013 82.25 84.62 78.7925 82.66 1,944,470
06/12/2013 82.08 83.02 79.79 80.23 927,950
06/11/2013 81.92 84.84 81.09 81.4 1,616,668
06/10/2013 82.66 83.17 80.71 83.14 1,511,369
06/07/2013 77.99 84.72 77.97 82.81 3,126,453
06/06/2013 77.3 79.15 77.1 78.02 1,564,133
06/05/2013 78.38 79.445 76.16 76.95 1,737,244
06/04/2013 78.77 80.18 78.03 78.36 1,040,905
06/03/2013 80.83 81 77.46 79.33 1,492,256
05/31/2013 82.18 82.97 80.11 80.33 1,747,085
05/30/2013 78.43 83.94 78.26 83.14 2,422,742
05/29/2013 77.46 78.96 76.97 78.39 1,093,740
05/28/2013 79.28 79.61 76.94 78.02 1,432,821
05/24/2013 77.495 78.46 76.73 78.4 859,226
05/23/2013 78.19 79.47 77.16 78.48 1,663,549
05/22/2013 79.4 81.45 77.67 78.43 1,446,078
05/21/2013 77.61 79.87 77.49 79.47 1,722,364
05/20/2013 79.03 79.575 77.08 77.38 2,072,775
05/17/2013 78.72 79.54 77.69 79.49 2,622,604
05/16/2013 78.67 79.31 75.85 77.89 2,451,206
05/15/2013 80.2 81 78.38 79.42 1,644,543
05/14/2013 80.27 81.76 80.158 81.01 2,169,805
05/13/2013 79.53 81.83 79.17 80.15 3,457,366
05/10/2013 76.61 81.04 76.53 80.43 2,724,511
05/09/2013 75.23 77.13 74.95 76.78 2,089,201
05/08/2013 76.42 76.43 74.82 75.43 1,845,562
05/07/2013 76.92 77.39 75.98 76.401 1,738,898
05/06/2013 76.12 77.8 75.511 77.25 2,233,280
05/03/2013 75.9 79.41 74.6101 75.99 3,752,475
05/02/2013 76.3 78.04 76.16 77.72 2,159,307
05/01/2013 77.35 79.23 76.67 76.83 2,466,193
04/30/2013 77.88 78.045 75.96 76.82 3,693,900
04/29/2013 79 80.41 78.25 78.33 1,892,806
04/26/2013 80.32 80.9 78.37 79.02 2,965,006
04/25/2013 80.955 81.19 79.39 80.32 2,875,147
04/24/2013 81.27 81.56 78.78 81.05 4,470,909
04/23/2013 83.24 85.22 82.77 83.53 3,542,432
04/22/2013 84.4 87.47 80.9 82.33 8,901,815
04/19/2013 81.55 85.9 80.1 85.6 24,891,870
04/18/2013 54.14 54.15 51.9601 52.87 5,959,771
04/17/2013 54.06 54.3199 52.77 54.045 1,346,218
04/16/2013 54.59 54.74 53.25 54.39 1,450,539
04/15/2013 55.54 55.79 53.82 54.06 1,571,746
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?