Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	VRTX	396.20	396.69	391.70	392.81	-3.39	1,727,914	27,385	391.16	397.00
2024-04-29	Q	VRTX	397.48	399.31	394.35	396.20	-1.28	604,509	17,881	394.00	432.83
2024-04-26	Q	VRTX	393.52	399.68	393.49	397.48	-0.22	682,467	16,392	396.61	400.95
2024-04-25	Q	VRTX	402.44	403.88	393.00	397.70	-3.06	787,698	17,670	389.86	397.70
2024-04-24	Q	VRTX	404.50	406.825	399.29	400.76	-4.15	805,959	18,728	400.68	406.40
2024-04-23	Q	VRTX	404.00	406.86	403.47	404.91	4.99	1,070,316	20,903	390.55	405.93
2024-04-22	Q	VRTX	397.30	406.34	396.00	399.92	5.64	1,393,885	25,226	398.00	401.96
2024-04-19	Q	VRTX	394.72	396.98	391.25	394.28	0.80	1,342,129	21,566	391.17	393.90
2024-04-18	Q	VRTX	394.19	396.14	391.01	393.48	0.38	948,866	19,351	393.39	400.00
2024-04-17	Q	VRTX	394.94	398.1054	392.0325	393.10	-1.07	880,970	16,732	391.00	430.86
2024-04-16	Q	VRTX	396.88	398.49	392.81	394.17	-3.19	695,425	16,254	368.13	398.41
2024-04-15	Q	VRTX	400.00	402.4869	396.69	397.36	0.81	1,373,702	20,152	363.52	402.11
2024-04-12	Q	VRTX	396.57	400.14	393.76	396.55	-3.68	1,200,305	22,035	394.11	397.29
2024-04-11	Q	VRTX	404.30	404.6899	398.85	400.23	2.65	1,060,254	21,459	395.00	400.06
2024-04-10	Q	VRTX	399.89	401.00	394.81	397.58	-6.90	1,026,252	24,667	393.33	400.00
2024-04-09	Q	VRTX	406.00	406.45	399.30	404.48	0.26	727,102	16,781	400.00	415.64
2024-04-08	Q	VRTX	403.45	404.60	399.00	404.22	-2.45	751,933	16,246	400.10	406.75
2024-04-05	Q	VRTX	404.29	409.93	400.83	406.67	2.66	695,683	16,908	402.60	444.59
2024-04-04	Q	VRTX	412.64	412.64	403.15	404.01	-4.80	957,329	19,398	402.00	414.00
2024-04-03	Q	VRTX	409.45	414.955	408.2461	408.81	-0.61	728,900	16,303	408.87	410.99
2024-04-02	Q	VRTX	419.00	420.87	406.73	409.42	-11.06	974,822	22,243	408.00	409.94
2024-04-01	Q	VRTX	420.43	421.45	414.74	420.48	2.47	767,582	18,136	417.39	420.30
2024-03-29	Q	VRTX	419.48	420.67	415.06	418.01	0.69	0	0	418.38	420.00
2024-03-28	Q	VRTX	419.48	420.67	415.06	418.01	0.69	1,092,051	18,386	418.38	420.00
2024-03-27	Q	VRTX	420.30	420.42	412.65	417.32	-1.14	905,435	16,823	417.35	419.00
2024-03-26	Q	VRTX	417.38	419.55	414.86	418.46	2.43	952,448	19,110	417.71	419.30
2024-03-25	Q	VRTX	415.66	418.28	414.9698	416.03	0.37	732,827	16,096	415.90	452.65
2024-03-22	Q	VRTX	417.75	417.75	412.19	415.66	-0.05	821,734	15,271	414.77	444.04
2024-03-21	Q	VRTX	415.61	419.26	414.00	415.71	3.60	895,127	15,938	415.71	417.01
2024-03-20	Q	VRTX	414.33	414.51	409.0225	412.11	-3.09	796,425	15,038	410.25	415.50
2024-03-19	Q	VRTX	412.51	415.70	411.10	415.20	3.82	859,931	15,915	412.10	415.85
2024-03-18	Q	VRTX	410.49	415.50	409.245	411.38	3.69	926,433	15,598	369.46	416.00
2024-03-15	Q	VRTX	410.10	411.64	406.97	407.69	-1.08	1,905,612	14,919	407.07	411.63
2024-03-14	Q	VRTX	414.01	414.98	407.081	408.77	-4.43	1,031,337	18,420	408.77	412.90
2024-03-13	Q	VRTX	414.46	415.92	410.39	413.20	0.75	764,652	16,210	411.68	416.20
2024-03-12	Q	VRTX	413.00	416.11	409.02	412.45	-2.02	888,879	19,113	412.00	419.84
2024-03-11	Q	VRTX	414.00	416.705	409.52	414.47	0.88	1,263,470	19,639	411.00	415.00
2024-03-08	Q	VRTX	412.34	416.25	410.945	413.59	3.05	814,942	16,588	413.57	414.94
2024-03-07	Q	VRTX	415.145	418.32	410.23	410.54	-1.31	923,308	18,259	410.00	450.48
2024-03-06	Q	VRTX	414.23	418.22	410.46	411.85	-3.59	1,222,469	21,745	410.56	447.98
2024-03-05	Q	VRTX	424.87	425.49	414.0401	415.44	-8.59	1,123,620	22,856	408.50	422.80
2024-03-04	Q	VRTX	432.73	433.99	422.16	424.03	-8.73	1,121,398	21,227	425.00	426.80
2024-03-01	Q	VRTX	423.20	433.67	423.00	432.76	12.02	1,102,271	20,593	421.26	432.76
2024-02-29	Q	VRTX	429.18	429.18	420.24	420.74	-6.23	1,849,176	24,633	423.72	429.44
2024-02-28	Q	VRTX	429.60	433.49	425.71	426.97	-3.95	786,545	17,295	426.11	432.75
2024-02-27	Q	VRTX	434.13	437.00	430.52	430.92	-2.56	917,312	17,430	405.50	431.00
2024-02-26	Q	VRTX	425.70	434.26	425.70	433.48	3.37	787,878	16,529	412.29	436.37
2024-02-23	Q	VRTX	430.00	434.50	429.07	430.11	3.33	749,835	14,446	426.41	430.70
2024-02-22	Q	VRTX	419.85	429.805	419.85	426.78	7.15	1,091,836	20,749	425.38	428.00
2024-02-21	Q	VRTX	421.77	424.00	414.80	419.63	-1.01	916,803	18,167	415.00	420.15
2024-02-20	Q	VRTX	420.79	425.00	416.16	420.64	-1.56	1,056,496	18,851	420.64	424.00
2024-02-19	Q	VRTX	427.04	427.04	420.97	422.20	-4.09	0	0	417.77	423.50
2024-02-16	Q	VRTX	427.04	427.04	420.97	422.20	-4.09	1,189,793	20,037	417.77	423.50
2024-02-15	Q	VRTX	419.16	427.41	418.61	426.29	8.41	1,473,809	24,084	382.27	426.34
2024-02-14	Q	VRTX	418.38	420.45	414.26	417.88	1.84	1,133,134	18,779	417.88	419.65
2024-02-13	Q	VRTX	417.36	419.4154	412.77	416.04	-2.49	1,163,662	25,158	415.35	420.00
2024-02-12	Q	VRTX	420.24	421.30	415.28	418.53	-4.38	1,368,406	25,629	415.08	417.88
2024-02-09	Q	VRTX	425.96	425.96	419.51	422.91	-0.15	1,169,477	22,947	420.03	458.63
2024-02-08	Q	VRTX	420.28	424.4761	417.14	423.06	3.98	1,407,251	22,662	424.01	425.20
2024-02-07	Q	VRTX	416.74	426.7241	416.74	419.08	2.95	1,989,874	29,661	417.00	455.91
2024-02-06	Q	VRTX	428.76	430.99	410.80	416.13	-12.76	4,503,971	50,426	413.73	418.96
2024-02-05	Q	VRTX	424.99	430.93	421.90	428.89	4.21	1,919,330	33,017	424.40	440.00
2024-02-02	Q	VRTX	430.00	431.29	424.31	424.68	-9.19	2,181,422	35,701	424.00	465.09