Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
273,73+4,08 (+1,51%)
No fechamento: 04:00PM EDT
273,70 -0,03 (-0,01%)
Pós-fechamento: 07:17PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de mai. de 2022271,69273,59264,59266,37266,371.556.900
04 de mai. de 2022269,34275,26266,24273,70273,701.353.400
03 de mai. de 2022266,55271,25265,58269,11269,111.363.500
02 de mai. de 2022264,15266,19254,09261,96261,963.748.700
29 de abr. de 2022275,00279,71272,63273,22273,222.870.700
28 de abr. de 2022268,57269,30262,22268,64268,641.620.700
27 de abr. de 2022267,33269,39264,81267,25267,251.240.000
26 de abr. de 2022271,07272,23267,39267,69267,691.446.500
25 de abr. de 2022270,00272,50265,87271,68271,681.688.700
22 de abr. de 2022280,58281,84270,19270,42270,421.774.300
21 de abr. de 2022286,00286,80281,45281,71281,711.118.600
20 de abr. de 2022284,34286,88282,77285,30285,301.115.800
19 de abr. de 2022282,99284,31279,59282,52282,521.354.100
18 de abr. de 2022287,67287,86281,75282,99282,991.326.000
14 de abr. de 2022289,32292,75286,08287,97287,972.520.600
13 de abr. de 2022281,59291,44281,59290,93290,931.685.900
12 de abr. de 2022280,95284,77278,99281,15281,151.621.800
11 de abr. de 2022279,86282,73278,79281,09281,091.951.900
08 de abr. de 2022274,41281,50273,20280,28280,281.574.500
07 de abr. de 2022272,39277,66271,80275,83275,831.651.800
06 de abr. de 2022266,75273,04266,62272,39272,392.300.100
05 de abr. de 2022267,96275,88267,96269,96269,961.838.000
04 de abr. de 2022266,84269,30264,69268,64268,641.686.100
01 de abr. de 2022261,55267,13259,04266,15266,152.120.500
31 de mar. de 2022260,00263,58256,09260,97260,972.394.900
30 de mar. de 2022258,81260,10255,98256,52256,521.040.000
29 de mar. de 2022256,11258,00252,52257,98257,981.644.000
28 de mar. de 2022253,83258,25252,80255,72255,721.686.900
25 de mar. de 2022252,00254,15250,49253,95253,951.226.600
24 de mar. de 2022249,31253,51249,31251,70251,701.040.400
23 de mar. de 2022251,29252,08247,94248,13248,131.241.600
22 de mar. de 2022249,13252,19248,50251,88251,881.052.600
21 de mar. de 2022248,03252,19246,73250,26250,261.790.100
18 de mar. de 2022250,13250,13246,22249,08249,082.225.300
17 de mar. de 2022248,20251,33247,37250,00250,001.418.700
16 de mar. de 2022246,36248,80243,01248,52248,521.181.900
15 de mar. de 2022243,93247,47243,52246,99246,991.600.800
14 de mar. de 2022239,72242,45238,66241,68241,681.414.900
11 de mar. de 2022242,60247,49236,13236,48236,481.374.000
10 de mar. de 2022235,16242,91234,54241,93241,931.080.100
09 de mar. de 2022240,51240,74236,35239,24239,241.378.900
08 de mar. de 2022233,09242,90232,97238,71238,711.460.200
07 de mar. de 2022237,46242,50235,05235,54235,541.548.000
04 de mar. de 2022233,40243,18233,04238,66238,662.032.800
03 de mar. de 2022234,93238,53234,74235,69235,691.140.600
02 de mar. de 2022230,18235,50229,40234,11234,111.029.100
01 de mar. de 2022229,19232,52228,50230,69230,691.253.800
28 de fev. de 2022227,99230,13226,18230,02230,022.035.700
25 de fev. de 2022229,46233,16228,04230,30230,301.428.100
24 de fev. de 2022227,70230,43225,28230,25230,251.475.200
23 de fev. de 2022231,70233,53229,20230,69230,691.817.100
22 de fev. de 2022229,21233,03229,21230,21230,211.692.000
18 de fev. de 2022233,00233,89228,55229,61229,611.271.200
17 de fev. de 2022233,85234,95230,06232,77232,771.665.300
16 de fev. de 2022233,46236,89231,56235,77235,771.402.200
15 de fev. de 2022231,88233,87231,29233,41233,411.583.900
14 de fev. de 2022233,75234,00229,26231,23231,231.578.100
11 de fev. de 2022236,55237,34233,17233,89233,891.524.400
10 de fev. de 2022238,39241,01234,46235,89235,891.809.500
09 de fev. de 2022242,52245,61241,51244,24244,241.069.900
08 de fev. de 2022242,36243,00239,23240,94240,941.135.700
07 de fev. de 2022243,32244,81241,22243,26243,261.202.900
04 de fev. de 2022241,27244,63238,48241,96241,961.822.400
03 de fev. de 2022250,16250,16243,54243,75243,752.519.800
02 de fev. de 2022243,58254,93241,00253,57253,573.679.900
01 de fev. de 2022242,39245,77241,51245,66245,662.777.100
31 de jan. de 2022240,87244,41239,16243,05243,052.829.000
28 de jan. de 2022227,29243,30227,18243,02243,023.164.300
27 de jan. de 2022228,99233,69226,89228,22228,222.237.000
26 de jan. de 2022226,62229,81225,01226,58226,581.998.900
25 de jan. de 2022226,09229,63223,66227,11227,111.956.300
24 de jan. de 2022225,13229,95221,69229,68229,682.818.900
21 de jan. de 2022228,13231,11227,26228,08228,082.214.700
20 de jan. de 2022233,47234,41228,20228,61228,612.013.100
19 de jan. de 2022231,40232,66230,41230,84230,841.649.300
18 de jan. de 2022231,43232,49228,74231,07231,072.016.400
14 de jan. de 2022227,00234,58226,59234,06234,062.178.400
13 de jan. de 2022225,23228,12225,17226,58226,581.750.400
12 de jan. de 2022225,09227,19223,68226,14226,141.225.000
11 de jan. de 2022224,20226,91222,14226,15226,151.458.900
10 de jan. de 2022222,91225,87219,10223,96223,961.844.500
07 de jan. de 2022220,78223,98220,00221,85221,851.277.400
06 de jan. de 2022221,82223,99221,01221,65221,651.592.900
05 de jan. de 2022222,20224,89220,69221,42221,421.685.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...