Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,81-0,64 (-0,31%)
No fechamento: 04:00PM EST
199,50 -4,31 (-2,11%)
Pós-fechamento: 07:24PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 2021205,78206,43202,00203,81203,812.870.200
02 de dez. de 2021201,82208,16201,51204,45204,453.378.100
01 de dez. de 2021195,59205,85194,10205,00205,007.044.400
30 de nov. de 2021189,50192,62186,26186,94186,943.988.600
29 de nov. de 2021187,45192,36185,46190,11190,112.802.000
26 de nov. de 2021187,33189,80182,66183,59183,591.127.400
24 de nov. de 2021187,26188,33184,71186,24186,243.086.800
23 de nov. de 2021181,05187,07179,96186,85186,852.159.400
22 de nov. de 2021182,65183,65180,15181,50181,501.173.700
19 de nov. de 2021184,82185,22181,02182,88182,881.587.700
18 de nov. de 2021188,25189,48184,89185,41185,411.594.400
17 de nov. de 2021188,63198,53187,12188,25188,252.691.200
16 de nov. de 2021186,45188,87185,58188,33188,331.372.000
15 de nov. de 2021187,29187,92186,11186,86186,861.003.200
12 de nov. de 2021187,01187,79186,03187,29187,29940.200
11 de nov. de 2021188,00188,15185,10185,87185,871.146.200
10 de nov. de 2021191,01192,61187,51187,91187,911.340.200
09 de nov. de 2021192,23193,41190,31191,09191,091.727.500
08 de nov. de 2021192,99194,46190,64192,23192,231.345.700
05 de nov. de 2021193,76195,23191,48192,85192,852.231.700
04 de nov. de 2021189,10194,41188,30194,21194,213.469.200
03 de nov. de 2021187,50190,75184,10189,07189,073.917.500
02 de nov. de 2021185,66185,66180,71181,40181,402.317.300
01 de nov. de 2021184,18186,74183,41185,40185,401.172.700
29 de out. de 2021181,93185,91180,67184,93184,931.567.900
28 de out. de 2021181,19183,83181,01182,00182,001.356.700
27 de out. de 2021184,39184,96180,40180,94180,941.217.100
26 de out. de 2021185,02186,58183,95184,07184,071.003.400
25 de out. de 2021183,52186,14182,51184,99184,99982.600
22 de out. de 2021186,77187,15182,88183,52183,521.945.200
21 de out. de 2021185,54187,20184,34187,09187,091.629.100
20 de out. de 2021185,99187,88185,08185,49185,491.623.500
19 de out. de 2021182,06185,60181,11185,41185,412.011.200
18 de out. de 2021182,50182,70177,71180,80180,802.335.900
15 de out. de 2021182,48183,15181,00181,77181,771.409.200
14 de out. de 2021182,14184,19181,33181,90181,901.913.400
13 de out. de 2021180,22182,50180,22181,34181,341.088.900
12 de out. de 2021181,51181,51179,31180,21180,211.425.000
11 de out. de 2021179,23181,02178,21179,58179,581.533.000
08 de out. de 2021180,27181,02178,58178,94178,941.157.800
07 de out. de 2021180,91182,00179,72180,02180,021.287.300
06 de out. de 2021177,01182,58176,36180,91180,911.723.000
05 de out. de 2021177,50179,40176,92177,01177,011.802.600
04 de out. de 2021179,00181,00177,04177,40177,401.647.900
01 de out. de 2021180,16181,15178,35180,35180,351.355.800
30 de set. de 2021182,48184,21181,37181,39181,391.322.100
29 de set. de 2021182,17184,25181,96182,22182,221.100.800
28 de set. de 2021182,40183,32180,02181,60181,601.589.100
27 de set. de 2021183,20184,05181,45183,41183,411.469.900
24 de set. de 2021185,30185,30181,98183,61183,611.159.800
23 de set. de 2021184,62186,50184,50185,09185,091.076.300
22 de set. de 2021186,12186,44182,60184,27184,271.376.000
21 de set. de 2021186,17187,49185,11185,80185,80913.500
20 de set. de 2021186,89188,89185,07185,67185,671.874.400
17 de set. de 2021186,24188,54184,78188,30188,302.214.200
16 de set. de 2021188,85189,54185,44187,10187,101.548.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...