Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,10-1,76 (-0,93%)
No fechamento: 4:00PM EDT
187,65 0,55 (0,29%)
Pós-fechamento: 07:52PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de set. de 2021188,85189,54185,44187,10187,101.548.270
15 de set. de 2021188,47190,60188,42188,86188,861.599.100
14 de set. de 2021190,86191,75188,21188,41188,41960.700
13 de set. de 2021190,07193,25189,61190,72190,72972.700
10 de set. de 2021188,17190,15186,15188,57188,571.375.500
09 de set. de 2021189,42190,20188,05188,09188,091.449.900
08 de set. de 2021191,81193,40191,06191,37191,37940.300
07 de set. de 2021196,20197,05192,00192,20192,201.714.000
03 de set. de 2021198,50199,18196,66198,05198,05985.400
02 de set. de 2021198,06199,80196,60199,22199,221.240.100
01 de set. de 2021200,62202,55196,35197,14197,141.450.700
31 de ago. de 2021200,21200,35198,15200,29200,291.889.700
30 de ago. de 2021199,30201,56198,70199,49199,491.119.600
27 de ago. de 2021198,15202,77195,85199,92199,921.290.000
26 de ago. de 2021200,94202,74197,91198,25198,251.134.700
25 de ago. de 2021199,59202,17198,09201,33201,331.192.700
24 de ago. de 2021198,82200,16196,68199,73199,73880.100
23 de ago. de 2021197,27200,50196,14198,40198,401.125.800
20 de ago. de 2021195,60198,61194,30195,85195,85974.700
19 de ago. de 2021194,30197,92194,30195,04195,041.140.900
18 de ago. de 2021198,72198,72194,68194,77194,771.120.200
17 de ago. de 2021189,47198,59188,84198,44198,442.082.200
16 de ago. de 2021194,67194,95189,61190,97190,973.548.900
13 de ago. de 2021195,00195,71193,70194,36194,363.231.900
12 de ago. de 2021195,72196,35193,88194,81194,813.580.200
11 de ago. de 2021196,82199,28194,53195,25195,254.204.300
10 de ago. de 2021200,50200,66195,34196,46196,462.891.700
09 de ago. de 2021201,38201,54198,63200,40200,402.314.400
06 de ago. de 2021202,99204,00200,53200,67200,671.542.200
05 de ago. de 2021200,26203,13199,73202,99202,991.975.500
04 de ago. de 2021200,00202,00199,11199,59199,592.612.200
03 de ago. de 2021198,59200,71198,03200,05200,052.060.100
02 de ago. de 2021200,65201,27197,45198,32198,322.809.600
30 de jul. de 2021201,54203,46197,31201,58201,582.132.900
29 de jul. de 2021202,73202,94198,83200,38200,381.397.000
28 de jul. de 2021202,85204,88201,05202,24202,241.258.500
27 de jul. de 2021199,85203,10198,66202,85202,851.822.500
26 de jul. de 2021199,43202,41198,26198,93198,934.010.700
23 de jul. de 2021196,72203,52195,50200,50200,502.887.400
22 de jul. de 2021195,40196,57195,00196,02196,021.295.100
21 de jul. de 2021196,08197,21194,45196,27196,271.382.600
20 de jul. de 2021195,00196,99193,88196,55196,553.487.800
19 de jul. de 2021202,16204,26198,33199,24199,241.897.500
16 de jul. de 2021200,60204,46199,26202,28202,283.066.500
15 de jul. de 2021196,79200,16195,85200,09200,092.452.800
14 de jul. de 2021197,51199,02195,75197,89197,891.655.000
13 de jul. de 2021198,16200,44197,36198,33198,331.685.900
12 de jul. de 2021198,00198,46197,20198,34198,342.074.900
09 de jul. de 2021197,55198,71196,43198,16198,16948.300
08 de jul. de 2021197,40198,99196,30197,74197,741.806.700
07 de jul. de 2021199,79200,44197,21198,99198,992.308.500
06 de jul. de 2021201,47201,90199,97200,05200,051.947.300
02 de jul. de 2021203,19203,24200,31200,54200,541.402.300
01 de jul. de 2021201,26202,43199,86202,21202,212.551.800
30 de jun. de 2021196,82202,22196,21201,63201,632.572.900
29 de jun. de 2021197,34198,80196,57196,78196,782.645.900
28 de jun. de 2021197,00198,73194,42197,82197,822.803.900
25 de jun. de 2021192,00194,78191,02194,34194,345.671.600
24 de jun. de 2021188,60193,28188,29191,94191,942.482.100
23 de jun. de 2021188,19189,78187,09187,52187,521.930.600
22 de jun. de 2021188,13188,94185,33188,87188,871.879.500
21 de jun. de 2021188,11190,85187,48187,70187,702.027.200
18 de jun. de 2021188,52188,84185,88187,85187,853.517.900
17 de jun. de 2021187,49189,17185,64188,36188,364.314.200
16 de jun. de 2021189,57192,55187,20187,49187,492.796.400
15 de jun. de 2021195,91196,00188,01188,97188,974.608.900
14 de jun. de 2021195,66196,32192,63194,80194,803.399.200
11 de jun. de 2021194,04200,05192,88193,02193,0213.725.100
10 de jun. de 2021213,82217,26211,28216,77216,772.623.200
09 de jun. de 2021212,00215,47211,55213,56213,561.599.900
08 de jun. de 2021210,70213,17209,13211,13211,131.917.200
07 de jun. de 2021210,58211,57208,62209,16209,162.258.900
04 de jun. de 2021211,68212,98209,39209,93209,931.601.800
03 de jun. de 2021209,04211,48208,50211,15211,151.447.600
02 de jun. de 2021210,00212,21208,45210,38210,381.559.000
01 de jun. de 2021209,49210,20207,20209,67209,671.808.700
28 de mai. de 2021208,78211,78208,30208,63208,631.724.900
27 de mai. de 2021207,04207,44204,62207,31207,312.194.900
26 de mai. de 2021209,63209,63206,14206,80206,801.485.000
25 de mai. de 2021211,41212,06207,48208,76208,761.707.200
24 de mai. de 2021215,02215,70210,99211,22211,221.505.300
21 de mai. de 2021217,29218,42213,00213,43213,431.618.800
20 de mai. de 2021213,93218,97213,40216,61216,611.417.500
19 de mai. de 2021213,20214,18211,00214,05214,051.117.400
18 de mai. de 2021216,90218,06214,38214,65214,651.336.900
17 de mai. de 2021215,62217,65214,80216,35216,35933.000
14 de mai. de 2021215,10218,18213,29217,09217,091.428.200
13 de mai. de 2021212,69215,02212,33214,35214,351.077.100
12 de mai. de 2021212,06215,67211,74212,68212,681.198.000
11 de mai. de 2021211,80214,02211,39213,00213,001.330.200
10 de mai. de 2021215,63216,28212,75212,90212,901.269.700
07 de mai. de 2021214,36216,77213,81215,01215,011.232.000
06 de mai. de 2021212,25213,58211,06213,16213,161.184.100
05 de mai. de 2021214,85215,84213,24213,87213,871.254.800
04 de mai. de 2021217,54217,54211,76214,85214,851.772.600
03 de mai. de 2021217,27219,69216,70217,95217,951.367.000
30 de abr. de 2021213,34221,41213,00218,20218,202.592.700
29 de abr. de 2021213,60213,80210,27211,86211,861.656.000
28 de abr. de 2021215,68215,72212,81213,48213,481.426.800
27 de abr. de 2021217,10218,15215,00215,53215,531.223.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...