VRTX (Vertex Pharmaceuticals Incorporated) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 187.04 187.65 186.13 188.44 0.3006% -0.0267% 1.2232% 74,994 $14,072,796
2019-08-19 186.24 187.09 185.88 187.71 1.1625% 0.7029% 0.9749% 963,200 $180,205,088
2019-08-16 183.08 184.94 180.84 185.75 2.1091% 1.0822% 2.6433% 1,304,200 $241,198,748
2019-08-15 180.01 181.12 178.37 182.04 0.8856% 0.2674% 2.016% 823,100 $149,079,872
2019-08-14 181.77 179.53 178.85 183.57 -2.3816% -1.1636% 2.5712% 1,405,800 $252,383,274
2019-08-13 178.36 183.91 178.04 185.54 2.2631% -0.823% 4.0423% 1,246,100 $229,170,251
2019-08-12 182.06 179.84 179.12 183.14 -1.716% -0.5028% 2.195% 1,160,900 $208,776,256
2019-08-09 182.94 182.98 179.39 184.07 0.0219% 0% 2.5409% 1,275,800 $233,445,884
2019-08-08 175.59 182.94 175.59 183.11 4.1503% -0.0342% 4.1068% 1,641,700 $300,332,598
2019-08-07 175.11 175.65 172.48 176.47 -0.7291% -1.0342% 2.261% 941,000 $165,286,650
2019-08-06 174.23 176.94 173.64 177.05 0.7861% -0.7576% 1.926% 1,287,600 $227,827,944
2019-08-05 176.44 175.56 173.92 177.14 -1.5864% -1.0931% 1.8178% 1,709,400 $300,102,264
2019-08-02 177.78 178.39 177.06 180.97 -0.502% -0.8422% 2.1606% 1,814,900 $323,760,011
2019-08-01 173.42 179.29 170.13 181.30 7.6041% 4.0811% 6.1611% 3,130,300 $561,231,487
2019-07-31 168.79 166.62 165.66 170.21 -1.7223% -0.4424% 2.6732% 1,460,400 $243,331,848
2019-07-30 165.74 169.54 165.52 171.10 1.9912% -0.2948% 3.2613% 2,339,000 $396,554,060
2019-07-29 167.21 166.23 165.27 167.50 -0.3596% 0.2278% 1.3326% 1,366,600 $227,169,918
2019-07-26 170.18 166.83 165.85 171.13 -1.61% 0.3657% 3.0854% 1,640,900 $273,751,347
2019-07-25 172.22 169.56 169.02 172.51 -2.1807% -0.6461% 2.0231% 1,784,000 $302,495,040
2019-07-24 175.00 173.34 172.31 175.00 -1.0842% -0.137% 1.5371% 1,135,700 $196,862,238
2019-07-23 174.43 175.24 173.40 176.36 0.6664% 0.2011% 1.6784% 828,400 $145,168,816
2019-07-22 173.34 174.08 172.41 174.57 -0.0287% -0.4537% 1.2373% 1,121,000 $195,143,680
2019-07-19 179.15 174.13 174.05 179.15 -2.2236% 0.5952% 2.8485% 1,121,600 $195,304,208
2019-07-18 176.92 178.09 176.38 178.58 0.5363% -0.1242% 1.2301% 853,500 $151,999,815
2019-07-17 176.93 177.14 176.33 179.23 0.5563% 0.4371% 1.6191% 773,100 $136,946,934
2019-07-16 176.47 176.16 175.58 177.93 -0.1191% 0.0567% 1.3207% 620,000 $109,219,200
2019-07-15 176.16 176.37 174.70 178.08 0.3299% 0.2105% 1.898% 1,055,300 $186,123,261
2019-07-12 176.06 175.79 173.95 176.26 -0.125% 0.0284% 1.3117% 1,004,000 $176,493,160
2019-07-11 178.81 176.01 172.74 178.86 -1.5384% 0.028% 3.4217% 1,258,100 $221,438,181
2019-07-10 179.00 178.76 175.53 179.75 0.1681% 0.3026% 2.3477% 766,600 $137,037,416
2019-07-09 175.62 178.46 174.78 178.63 0.9675% -0.6393% 2.1553% 714,700 $127,545,362
2019-07-08 177.76 176.75 174.18 177.76 -0.8916% -0.3252% 2.014% 818,900 $144,740,575
2019-07-05 179.45 178.34 177.41 183.24 -2.6847% -2.079% 3.1816% 878,900 $156,743,026
2019-07-03 180.25 183.26 178.54 183.45 2.0776% 0.401% 2.6765% 571,600 $104,751,416
2019-07-02 181.54 179.53 178.88 181.53 -1.2703% -0.165% 1.4618% 819,600 $147,142,788
2019-07-01 185.07 181.84 180.81 185.14 -0.8398% 0.9216% 2.3388% 1,111,500 $202,115,160
2019-06-28 179.74 183.38 178.75 184.99 2.6879% 0.6496% 3.3732% 1,604,900 $294,306,562
2019-06-27 178.00 178.58 176.68 179.24 0.5178% 0.1914% 1.4283% 731,500 $130,631,270
2019-06-26 180.11 177.66 177.13 181.03 -1.3822% -0.0222% 2.1543% 768,700 $136,567,242
2019-06-25 181.64 180.15 179.49 183.10 -0.4806% 0.3425% 1.9716% 960,100 $172,962,015
2019-06-24 184.56 181.02 180.55 184.98 -1.6035% 0.3207% 2.398% 764,000 $138,299,280
2019-06-21 183.34 183.97 180.73 184.45 0.9881% 0.6423% 2.0157% 1,844,600 $339,351,062
2019-06-20 183.52 182.17 181.21 186.33 0.2311% 0.9739% 2.7478% 1,217,700 $221,828,408
2019-06-19 178.52 181.75 177.00 182.14 2.1412% 0.326% 2.822% 1,535,400 $279,058,950
2019-06-18 175.97 177.94 174.80 178.90 2.3938% 1.2602% 2.2918% 1,521,400 $270,717,916
2019-06-17 171.17 173.78 171.17 174.14 2.0914% 0.5581% 1.7055% 955,600 $166,064,168
2019-06-14 168.90 170.22 167.94 170.99 0.7875% 0.0059% 1.7832% 806,100 $137,214,342
2019-06-13 171.17 168.89 167.84 171.95 -1.0198% 0.3165% 2.3902% 951,600 $160,715,724
2019-06-12 172.60 170.63 169.26 173.45 -0.7965% 0.3488% 2.418% 1,444,600 $246,492,098
2019-06-11 174.08 172.00 171.75 174.88 -0.486% 0.7174% 1.7898% 1,442,300 $248,075,600
2019-06-10 173.29 172.84 171.51 174.12 -0.3861% -0.1268% 1.499% 1,025,100 $177,178,284
2019-06-07 169.43 173.51 169.25 173.98 3.4337% 1.0015% 2.7158% 1,109,600 $192,526,696
2019-06-06 173.22 167.75 167.42 173.99 -3.1858% -0.0289% 3.7749% 1,261,100 $211,549,525
2019-06-05 171.90 173.27 170.39 174.00 1.1677% 0.3678% 2.0747% 1,254,500 $217,367,215
2019-06-04 168.16 171.27 167.08 172.97 2.7784% 0.9121% 3.4052% 1,456,800 $249,506,136
2019-06-03 166.87 166.64 165.80 168.85 0.2768% 0.4152% 1.8087% 1,080,600 $180,071,184
2019-05-31 168.49 166.18 166.10 169.99 -2.3963% -1.0396% 2.2884% 982,500 $163,271,850
2019-05-30 167.26 170.26 167.26 170.50 2.2276% 0.4263% 1.9011% 902,900 $153,727,754
2019-05-29 171.15 166.55 166.30 171.87 -3.5946% -0.9327% 3.2408% 1,788,400 $297,858,020
2019-05-28 172.24 172.76 171.06 173.79 0.5764% 0.2736% 1.5709% 1,542,100 $266,413,196
2019-05-24 174.31 171.77 171.37 175.94 -0.7167% 0.7514% 2.6003% 1,115,700 $191,643,789
2019-05-23 171.61 173.01 169.50 173.32 0.3713% -0.4409% 2.204% 1,272,800 $220,207,128
2019-05-22 168.47 172.37 168.46 174.29 1.9217% -0.3843% 3.3433% 1,230,400 $212,084,048
2019-05-21 167.89 169.12 167.38 170.15 2.0455% 1.3033% 1.628% 703,300 $118,942,096
2019-05-20 167.77 165.73 165.67 168.25 -1.778% -0.569% 1.5343% 644,300 $106,779,839
2019-05-17 168.90 168.73 167.97 170.84 -0.8812% -0.7833% 1.6799% 898,200 $151,553,286
2019-05-16 167.63 170.23 167.63 173.41 2.0074% 0.4494% 3.3331% 1,688,900 $287,501,447
2019-05-15 165.40 166.88 164.96 168.22 0.096% -0.7917% 1.9379% 663,700 $110,758,256
2019-05-14 165.60 166.72 164.96 167.58 1.2818% 0.6014% 1.5634% 938,200 $156,416,704
2019-05-13 165.70 164.61 164.07 167.47 -2.5111% -1.8656% 2.0319% 1,118,500 $184,116,285
2019-05-10 169.36 168.85 164.31 169.36 -0.6239% -0.3237% 2.9818% 805,700 $136,042,445
2019-05-09 167.39 169.91 166.48 170.50 0.5325% -0.9597% 2.3578% 820,200 $139,360,182
2019-05-08 170.06 169.01 168.40 171.54 -0.7458% -0.1292% 1.8305% 1,121,600 $189,561,616
2019-05-07 172.33 170.28 168.59 174.38 -2.5635% -1.3905% 3.3203% 1,345,900 $229,179,852
2019-05-06 170.30 174.76 169.95 175.15 0.5119% -2.0533% 2.9689% 888,300 $155,239,308
2019-05-03 170.05 173.87 169.46 174.19 2.554% 0.3008% 2.7154% 971,800 $168,966,866
2019-05-02 172.10 169.54 167.80 172.49 -1.7729% -0.2897% 2.7173% 1,209,800 $205,109,492
2019-05-01 168.76 172.60 168.51 175.60 2.1423% -0.1302% 4.0376% 1,824,800 $314,960,480
2019-04-30 173.93 168.98 168.49 174.92 -2.0519% 0.8173% 3.676% 1,619,800 $273,713,804
2019-04-29 172.58 172.52 171.22 173.67 -0.1909% -0.1562% 1.4107% 750,300 $129,441,756
2019-04-26 173.98 172.85 170.01 174.42 -1.008% -0.3608% 2.5284% 1,117,700 $193,194,445
2019-04-25 172.40 174.61 170.20 175.22 1.1763% -0.1043% 2.865% 806,500 $140,822,965
2019-04-24 175.58 172.58 171.76 175.85 -1.5909% 0.1197% 2.3278% 1,164,500 $200,969,410
2019-04-23 169.22 175.37 168.77 175.60 4.0648% 0.4154% 3.889% 1,514,600 $265,615,402
2019-04-22 167.79 168.52 166.19 169.86 0.2141% -0.22% 2.1577% 1,213,500 $204,499,020
2019-04-18 169.96 168.16 163.68 170.45 0.7127% 1.7907% 3.9713% 3,195,700 $537,388,912
2019-04-17 180.45 166.97 166.65 180.75 -7.1047% 0.395% 7.8008% 2,851,100 $476,048,167
2019-04-16 183.63 179.74 179.59 184.80 -1.5069% 0.6247% 2.8193% 900,300 $161,819,922
2019-04-15 182.27 182.49 180.24 184.32 -0.1587% -0.279% 2.2135% 826,700 $150,864,483
2019-04-12 185.42 182.78 182.31 186.47 -1.264% 0.1621% 2.2309% 1,077,400 $196,927,172
2019-04-11 191.08 185.12 184.22 191.42 -2.7578% 0.373% 3.7614% 1,971,900 $365,038,128
2019-04-10 188.32 190.37 187.07 191.71 1.0939% 0.0053% 2.4217% 1,155,900 $220,048,683
2019-04-09 188.01 188.31 187.75 189.70 -0.3282% -0.487% 1.0279% 976,000 $183,790,560
2019-04-08 189.27 188.93 186.67 189.95 0.0212% 0.2012% 1.7268% 910,100 $171,945,193
2019-04-05 184.49 188.89 184.24 189.35 2.574% 0.1846% 2.6987% 2,289,000 $432,369,209
2019-04-04 188.22 184.15 182.49 188.36 -1.9905% 0.1756% 3.1151% 1,193,400 $219,764,610
2019-04-03 187.90 187.89 187.01 188.98 0.4169% 0.4222% 1.045% 829,400 $155,835,966
2019-04-02 185.96 187.11 184.91 189.43 0.5697% -0.0484% 2.3887% 814,400 $152,382,384
2019-04-01 185.20 186.05 184.68 187.38 1.1416% 0.6795% 1.4409% 1,030,000 $191,631,500
2019-03-29 184.29 183.95 181.91 184.86 0% 0% 0% 1,274,700 $234,481,065