Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Vertex Pharmaceuticals (NQ: VRTX )

395.74 -1.62 (-0.41%)

Streaming Delayed Price Updated: 11:33 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	400.00	402.49	396.69	397.36	1,373,689	+0.81(+0.20%)
Apr 12, 2024	396.57	400.14	393.76	396.55	1,200,426	-3.68(-0.92%)
Apr 11, 2024	404.30	404.69	398.85	400.23	1,060,280	+2.65(+0.67%)
Apr 10, 2024	399.89	401.00	394.81	397.58	1,026,243	-6.90(-1.71%)
Apr 09, 2024	406.00	406.45	399.30	404.48	727,102	+0.26(+0.06%)
Apr 08, 2024	403.45	404.60	399.00	404.22	751,935	-2.45(-0.60%)
Apr 05, 2024	404.29	409.93	400.83	406.67	695,730	+2.66(+0.66%)
Apr 04, 2024	412.64	412.64	403.15	404.01	957,325	-4.80(-1.17%)
Apr 03, 2024	409.45	414.95	408.25	408.81	728,627	-0.61(-0.15%)
Apr 02, 2024	419.00	420.87	406.73	409.42	974,823	-11.06(-2.63%)
Apr 01, 2024	420.43	421.45	414.74	420.48	767,574	+2.47(+0.59%)
Mar 28, 2024	419.48	418.66	418.66	418.01	1,092,127	+0.69(+0.17%)
Mar 27, 2024	420.30	420.42	412.65	417.32	905,443	-1.14(-0.27%)
Mar 26, 2024	417.38	419.55	414.86	418.46	952,553	+2.43(+0.58%)
Mar 25, 2024	415.66	418.28	414.97	416.03	732,829	+0.37(+0.09%)
Mar 22, 2024	417.75	417.75	412.19	415.66	821,736	-0.05(-0.01%)
Mar 21, 2024	415.61	419.26	414.00	415.71	895,126	+3.60(+0.87%)
Mar 20, 2024	414.33	414.51	409.02	412.11	796,425	-3.09(-0.74%)
Mar 19, 2024	412.51	415.70	411.10	415.20	859,935	+3.82(+0.93%)
Mar 18, 2024	410.49	415.50	409.25	411.38	926,337	+3.69(+0.91%)
Mar 15, 2024	410.10	411.64	406.97	407.69	1,905,703	-1.08(-0.26%)
Mar 14, 2024	414.01	414.98	407.08	408.77	1,031,327	-4.43(-1.07%)
Mar 13, 2024	414.46	415.92	410.39	413.20	764,577	+0.75(+0.18%)
Mar 12, 2024	413.00	416.11	409.02	412.45	888,923	-2.02(-0.49%)
Mar 11, 2024	414.00	416.70	409.52	414.47	1,263,472	+0.88(+0.21%)
Mar 08, 2024	412.34	416.25	410.94	413.59	814,944	+3.05(+0.74%)
Mar 07, 2024	415.14	418.32	410.23	410.54	923,294	-1.31(-0.32%)
Mar 06, 2024	414.23	418.22	410.46	411.85	1,222,320	-3.59(-0.86%)
Mar 05, 2024	424.87	425.49	414.04	415.44	1,123,374	-8.59(-2.03%)
Mar 04, 2024	432.73	433.99	422.16	424.03	1,121,146	-8.73(-2.02%)
Mar 01, 2024	423.20	433.67	422.95	432.76	1,102,273	+12.02(+2.86%)
Feb 29, 2024	429.18	429.18	420.24	420.74	1,848,550	-6.23(-1.46%)
Feb 28, 2024	429.60	433.49	425.71	426.97	786,338	-3.95(-0.92%)
Feb 27, 2024	434.13	437.00	430.52	430.92	917,548	-2.56(-0.59%)
Feb 26, 2024	425.70	434.26	425.70	433.48	787,799	+3.37(+0.78%)
Feb 23, 2024	430.00	434.50	429.07	430.11	749,861	+3.33(+0.78%)
Feb 22, 2024	419.85	429.81	419.85	426.78	1,091,829	+7.15(+1.70%)
Feb 21, 2024	421.77	424.00	414.80	419.63	916,735	-1.01(-0.24%)
Feb 20, 2024	420.79	425.00	416.16	420.64	1,056,466	-1.56(-0.37%)
Feb 16, 2024	427.04	427.04	420.97	422.20	1,190,380	-4.09(-0.96%)
Feb 15, 2024	419.16	427.41	418.61	426.29	1,473,680	+8.41(+2.01%)
Feb 14, 2024	418.38	420.45	414.26	417.88	1,133,110	+1.84(+0.44%)
Feb 13, 2024	417.36	419.42	412.77	416.04	1,163,635	-2.49(-0.59%)
Feb 12, 2024	420.24	421.30	415.28	418.53	1,368,174	-4.38(-1.04%)
Feb 09, 2024	425.96	425.96	419.51	422.91	1,169,488	-0.15(-0.04%)
Feb 08, 2024	420.28	424.48	417.14	423.06	1,405,015	+3.98(+0.95%)
Feb 07, 2024	416.74	426.72	416.74	419.08	1,989,818	+2.95(+0.71%)
Feb 06, 2024	428.76	430.99	410.80	416.13	4,503,730	-12.76(-2.98%)
Feb 05, 2024	424.99	430.93	421.90	428.89	1,918,221	+4.21(+0.99%)
Feb 02, 2024	430.00	431.29	424.31	424.68	2,181,464	-9.19(-2.12%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vertex Pharmaceuticals (NQ: VRTX )

Historical Prices