Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
292,41+7,67 (+2,69%)
No fechamento: 04:00PM EDT
292,99 +0,58 (+0,20%)
Pós-fechamento: 07:00PM EDT
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 2022289,28293,83286,02292,41292,411.393.510
27 de set. de 2022279,93289,52278,19284,74284,741.464.700
26 de set. de 2022282,70285,33276,57276,78276,781.583.000
23 de set. de 2022283,29285,12279,70283,45283,451.353.200
22 de set. de 2022278,39288,92277,67286,34286,341.408.200
21 de set. de 2022286,94288,31280,24280,40280,401.109.800
20 de set. de 2022284,38288,47282,47286,94286,941.130.600
19 de set. de 2022284,32287,00279,69285,14285,141.350.300
16 de set. de 2022288,39291,94286,01289,71289,712.484.100
15 de set. de 2022285,91288,15282,04287,67287,671.028.600
14 de set. de 2022282,77287,36279,62284,86284,861.354.300
13 de set. de 2022291,20292,95280,02280,67280,671.614.700
12 de set. de 2022294,00296,14290,05293,48293,481.706.200
09 de set. de 2022288,53292,93286,52292,11292,111.464.100
08 de set. de 2022284,77291,29283,30288,99288,991.189.700
07 de set. de 2022279,89286,08277,50284,44284,441.053.700
06 de set. de 2022281,70284,11278,52279,18279,18989.300
02 de set. de 2022290,23292,00279,50281,04281,041.120.900
01 de set. de 2022281,65290,50281,54290,20290,201.106.600
31 de ago. de 2022281,86286,71281,12281,76281,761.442.200
30 de ago. de 2022281,50282,96278,97281,36281,36849.600
29 de ago. de 2022278,75284,62277,20281,60281,601.080.700
26 de ago. de 2022292,17294,15281,31281,68281,681.263.800
25 de ago. de 2022293,00293,00288,24291,22291,22590.600
24 de ago. de 2022287,35291,96285,03291,03291,03910.000
23 de ago. de 2022292,19295,00282,67286,25286,251.407.200
22 de ago. de 2022299,73302,21293,48293,84293,841.126.200
19 de ago. de 2022293,23300,26292,11299,04299,041.091.600
18 de ago. de 2022299,89299,89291,45294,29294,29956.000
17 de ago. de 2022300,04302,82298,79299,23299,23908.600
16 de ago. de 2022305,00305,91301,97303,00303,001.103.700
15 de ago. de 2022293,71305,95293,71305,53305,531.814.400
12 de ago. de 2022292,87295,66292,12294,52294,52990.800
11 de ago. de 2022295,39297,76289,78292,16292,161.160.000
10 de ago. de 2022301,20301,80295,11295,77295,771.432.500
09 de ago. de 2022294,28301,73293,95298,83298,831.599.800
08 de ago. de 2022288,65296,95288,65293,95293,951.686.900
05 de ago. de 2022273,11288,70272,10288,03288,032.398.800
04 de ago. de 2022277,41278,14272,93274,85274,852.034.300
03 de ago. de 2022276,01279,37271,61275,03275,031.474.300
02 de ago. de 2022275,82278,25273,00273,86273,861.006.700
01 de ago. de 2022279,79280,72272,52273,83273,831.455.900
29 de jul. de 2022281,80282,41275,65280,41280,411.673.300
28 de jul. de 2022287,54288,00276,24280,82280,821.299.200
27 de jul. de 2022286,27288,21280,77286,99286,991.210.700
26 de jul. de 2022284,14290,73283,70288,22288,221.534.000
25 de jul. de 2022282,00283,84278,90283,68283,681.158.500
22 de jul. de 2022284,55288,14278,73280,29280,291.197.200
21 de jul. de 2022285,79286,96281,06283,11283,111.040.000
20 de jul. de 2022288,70290,95283,72285,50285,501.046.000
19 de jul. de 2022290,00290,13286,02289,60289,601.362.100
18 de jul. de 2022292,87295,77285,27286,06286,061.588.900
15 de jul. de 2022286,08293,53284,93292,84292,842.711.700
14 de jul. de 2022285,61286,92282,25286,15286,151.034.600
13 de jul. de 2022288,98294,60287,88288,73288,731.053.900
12 de jul. de 2022293,00293,88282,91290,01290,011.363.300
11 de jul. de 2022294,00296,84288,00294,07294,071.481.100
08 de jul. de 2022291,36295,74291,03294,29294,291.307.800
07 de jul. de 2022289,77294,96287,79294,17294,171.791.000
06 de jul. de 2022290,14293,62288,27291,16291,162.082.200
05 de jul. de 2022285,92289,95284,50288,98288,981.845.000
01 de jul. de 2022280,17287,86279,42287,32287,321.459.700
30 de jun. de 2022277,05284,62276,76281,79281,791.872.800
29 de jun. de 2022275,83282,29275,83280,35280,351.430.100
28 de jun. de 2022288,45289,41275,97276,17276,171.926.400
27 de jun. de 2022289,81291,14286,71287,32287,321.976.600
24 de jun. de 2022286,26293,17280,28292,55292,554.269.000
23 de jun. de 2022275,00284,51274,20283,50283,502.746.000
22 de jun. de 2022266,96276,00266,44272,31272,311.403.200
21 de jun. de 2022266,22271,93265,98270,17270,171.333.800
17 de jun. de 2022251,07264,90251,00263,09263,093.443.700
16 de jun. de 2022248,49251,45245,32250,96250,961.296.000
15 de jun. de 2022250,80256,22248,27253,51253,51963.000
14 de jun. de 2022246,33249,44243,17249,08249,081.208.800
13 de jun. de 2022250,81250,89244,13245,39245,391.583.600
10 de jun. de 2022256,51258,00252,87254,88254,881.375.600
09 de jun. de 2022273,17273,17259,65259,70259,701.954.400
08 de jun. de 2022272,20279,13271,50274,54274,541.770.200
07 de jun. de 2022267,22272,91265,63271,86271,86962.800
06 de jun. de 2022271,44272,02266,61268,00268,00907.100
03 de jun. de 2022268,62272,46266,29269,44269,441.134.000
02 de jun. de 2022268,58270,96260,66270,05270,051.234.700
01 de jun. de 2022275,33275,56266,18269,41269,411.377.600
31 de mai. de 2022274,03276,00266,47268,65268,653.878.600
27 de mai. de 2022271,15273,86268,93273,73273,731.479.100
26 de mai. de 2022270,84274,17268,87269,65269,651.376.600
25 de mai. de 2022269,70273,19267,82270,84270,841.880.700
24 de mai. de 2022265,51270,98263,78268,48268,481.622.100
23 de mai. de 2022260,05270,28259,19268,35268,351.674.000
20 de mai. de 2022256,61259,10252,51258,59258,591.552.300
19 de mai. de 2022252,55257,15250,38255,45255,451.448.800
18 de mai. de 2022260,59262,08251,41252,35252,351.397.000
17 de mai. de 2022255,82262,95254,67261,84261,841.566.800
16 de mai. de 2022245,85254,71244,61254,17254,171.558.200
13 de mai. de 2022241,22247,54240,25246,72246,721.366.600
12 de mai. de 2022236,55241,05233,62240,85240,851.475.400
11 de mai. de 2022237,85241,75233,01234,96234,961.905.900
10 de mai. de 2022239,58244,10237,41240,16240,162.041.500
09 de mai. de 2022251,00251,00234,40235,02235,023.148.800
06 de mai. de 2022256,32261,68252,69253,93253,932.268.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...