The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vertex Pharmaceuticals

  • VRTX
  • NASDAQ
  • Consumer Products
  • Latest 112.89
  • Currency US$
  • Change 0.09
  • Percent Change 0.08 %
  • Volume 2,557,395
  • Thu Nov 20, 2014 11:15 AM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 112.89 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 113.00 109.34 112.88 112.89 2,557,395
Nov 19 118.17 111.00 111.03 112.80 1,988,519
Nov 18 112.60 109.87 111.17 111.04 1,815,113
Nov 17 112.28 110.26 110.80 111.62 930,453
Nov 14 114.23 110.05 113.46 111.34 1,127,471
Nov 13 116.75 111.85 116.70 112.72 1,240,701
Nov 12 117.48 114.45 117.21 116.68 833,768
Nov 11 117.97 116.07 116.94 117.49 861,704
Nov 10 117.56 114.00 116.16 116.94 1,131,693
Nov 7 117.19 113.79 116.83 115.93 1,307,194
Nov 6 117.60 111.85 112.43 117.29 1,533,635
Nov 5 114.99 110.91 114.67 111.59 1,099,251
Nov 4 115.52 111.91 112.32 114.10 1,196,307
Nov 3 113.35 111.61 112.64 112.98 1,046,824
Oct 31 114.98 111.02 113.75 112.64 1,664,600
Oct 30 111.82 108.61 109.21 110.85 1,398,361
Oct 29 113.92 108.02 113.83 109.91 2,449,051
Oct 28 115.24 111.78 112.37 114.07 2,170,562
Oct 27 111.78 107.86 109.34 111.59 1,204,972
Oct 24 110.25 107.07 108.12 109.91 939,320
Oct 23 109.55 106.33 107.03 108.09 1,261,219
Oct 22 111.00 106.00 109.36 106.17 1,539,994
Oct 21 110.91 104.51 105.86 108.16 1,897,317
Oct 20 105.00 101.84 102.51 104.77 1,178,616
Oct 17 102.95 99.26 101.13 102.35 1,825,852
Oct 16 103.19 97.77 99.25 101.26 1,822,737
Oct 15 103.75 96.43 102.00 101.10 2,353,867
Oct 14 107.79 103.30 107.02 104.26 1,802,387
Oct 13 109.94 105.63 106.74 105.91 2,409,571
Oct 10 108.41 104.11 105.26 104.73 2,015,910
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.