Italia markets open in 30 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
279,52+7,52 (+2,76%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 2020274,20280,59274,00279,52279,521.716.300
31 lug 2020278,88283,00268,25272,00272,002.984.000
30 lug 2020275,08282,28274,66279,40279,401.538.400
29 lug 2020280,28281,59278,09278,72278,721.091.200
28 lug 2020283,83284,59278,14278,52278,521.098.400
27 lug 2020280,84285,57277,68284,21284,211.485.100
24 lug 2020281,78282,64276,50278,49278,491.837.800
23 lug 2020291,33291,99283,32284,46284,461.310.200
22 lug 2020293,56293,56286,46291,23291,23846.200
21 lug 2020300,65301,14290,96291,40291,401.515.000
20 lug 2020292,69304,00292,69303,10303,101.255.800
17 lug 2020291,53294,67289,28294,53294,531.072.200
16 lug 2020292,01293,33284,69290,56290,56903.300
15 lug 2020292,76295,35290,20295,11295,111.126.900
14 lug 2020283,14294,72279,12293,83293,831.738.300
13 lug 2020293,05296,85283,85284,82284,821.667.300
10 lug 2020293,95295,00290,86294,45294,45911.300
09 lug 2020295,52297,79290,05295,40295,401.106.800
08 lug 2020300,05301,65292,13295,92295,921.500.300
07 lug 2020292,30306,08291,45299,06299,061.624.800
06 lug 2020294,36295,00289,63291,31291,311.341.900
02 lug 2020288,52293,95287,45291,10291,101.101.700
01 lug 2020290,50291,66283,79286,28286,281.752.400
30 giu 2020287,68292,37283,00290,31290,312.171.900
29 giu 2020286,95287,65280,89285,18285,181.452.500
26 giu 2020292,68293,00284,74286,14286,141.895.300
25 giu 2020292,38295,36288,83295,15295,151.188.700
24 giu 2020294,93297,71288,90291,18291,181.622.100
23 giu 2020294,06299,21293,31295,80295,801.571.800
22 giu 2020294,00295,00287,80293,20293,201.592.100
19 giu 2020280,30295,54280,30293,27293,274.085.300
18 giu 2020279,40282,22275,93279,19279,191.371.900
17 giu 2020273,88282,76273,77280,09280,091.645.100
16 giu 2020270,43275,69268,22273,77273,771.557.200
15 giu 2020264,77268,52262,24267,77267,771.385.400
12 giu 2020268,12271,39262,30268,56268,561.530.100
11 giu 2020275,56276,36263,67263,89263,891.831.000
10 giu 2020275,76277,90271,81274,34274,341.600.200
09 giu 2020267,28275,14265,09270,85270,852.687.900
08 giu 2020264,05265,84261,28265,01265,012.088.500
05 giu 2020270,82271,68262,55265,69265,692.753.400
04 giu 2020274,27279,29270,76272,82272,821.603.900
03 giu 2020283,72283,80274,06277,01277,011.782.900
02 giu 2020283,92286,18278,66284,27284,271.600.700
01 giu 2020285,42288,73283,82286,64286,641.819.400
29 mag 2020281,35289,44276,04287,96287,965.408.900
28 mag 2020276,27283,73276,07277,38277,381.922.200
27 mag 2020264,38278,69254,41278,51278,513.189.300
26 mag 2020287,95288,50264,41266,50266,503.487.000
22 mag 2020284,18286,00281,52284,96284,961.066.500
21 mag 2020285,26285,40281,25284,63284,631.315.000
20 mag 2020284,81285,99282,13284,62284,621.436.500
19 mag 2020285,30288,41281,14282,28282,281.267.200
18 mag 2020293,78295,55283,10284,13284,131.727.000
15 mag 2020275,63288,73273,51288,69288,691.740.100
14 mag 2020277,56282,48272,21277,00277,003.076.100
13 mag 2020276,60284,86272,19277,03277,031.644.900
12 mag 2020287,33288,52276,41276,47276,471.727.500
11 mag 2020271,45286,82270,44285,28285,282.067.000
08 mag 2020269,50274,41268,29271,63271,631.084.100
07 mag 2020272,69273,72266,83270,01270,011.622.000
06 mag 2020272,33275,55268,00270,06270,061.290.200
05 mag 2020266,97274,06264,80272,33272,331.934.300
04 mag 2020257,40265,00256,01264,69264,692.650.300
01 mag 2020249,26256,00248,00254,90254,901.940.200
30 apr 2020257,75258,50245,06251,20251,202.824.200
29 apr 2020260,97262,00250,52251,05251,052.401.700
28 apr 2020268,00269,95250,43256,96256,962.338.300
27 apr 2020275,00275,26267,16268,51268,512.181.600
24 apr 2020270,12271,35266,43269,86269,861.805.800
23 apr 2020270,03277,80266,92267,91267,912.770.400
22 apr 2020267,15271,25264,00269,37269,371.546.000
21 apr 2020273,00277,22262,55262,80262,801.602.700
20 apr 2020271,97276,26269,05273,26273,261.967.800
17 apr 2020272,34272,67265,15270,46270,462.166.700
16 apr 2020259,67265,28258,61264,76264,762.172.800
15 apr 2020260,90262,82254,31255,23255,232.686.500
14 apr 2020257,44265,66253,51262,41262,412.180.500
13 apr 2020244,66253,83243,81252,28252,281.831.300
09 apr 2020252,00252,00243,00246,61246,612.491.400
08 apr 2020249,43251,68240,50249,66249,662.737.500
07 apr 2020263,15267,45245,38247,67247,673.551.100
06 apr 2020248,61256,65241,94255,30255,303.046.300
03 apr 2020241,38247,45234,35238,31238,311.989.800
02 apr 2020222,77242,96222,39242,16242,162.503.900
01 apr 2020232,12234,98223,45225,48225,481.482.300
31 mar 2020228,95240,00228,02237,95237,953.300.700
30 mar 2020221,34233,77220,00231,92231,922.138.900
27 mar 2020219,43224,18215,57217,24217,241.712.700
26 mar 2020209,80225,62209,43224,49224,491.752.500
25 mar 2020219,88224,00209,51210,09210,092.066.600
24 mar 2020207,84224,98207,84223,13223,132.830.400
23 mar 2020210,50218,10199,52202,21202,212.802.000
20 mar 2020217,70227,43204,16206,00206,002.764.700
19 mar 2020215,15223,93202,01215,69215,693.118.600
18 mar 2020200,60224,99197,47212,98212,983.406.400
17 mar 2020203,97230,06202,50210,44210,444.447.500
16 mar 2020201,60219,00199,16199,77199,772.521.300
13 mar 2020218,23221,47200,76220,86220,863.813.400
12 mar 2020206,59215,36201,50204,06204,063.757.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità