NASDAQ, VRTX End of Day and Historical Stock Data [Vertex Pharmaceutic]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, VRTX:

13 Aug 25 16:50

LAST: 395.9	CHANGE: 8.15	OPEN: 391.5	HIGH: 396.7	ASK: 170.0	VOLUME: 1.91M
LAST: 395.9	CHG(%): 2.10	PREV: 387.8	LOW: 386.8	BID: 149.8

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	391.5	396.7	386.8	395.9	1.91M
12 Aug 25	377.6	388.3	375.0	387.8	2.04M
11 Aug 25	363.0	380.2	362.5	374.5	2.79M
08 Aug 25	377.0	381.0	364.7	366.5	3.68M
07 Aug 25	385.0	388.3	374.5	375.6	4M
06 Aug 25	375.8	390.6	372.4	385.7	4.73M
05 Aug 25	408.2	414.9	373.2	375.0	10.73M
04 Aug 25	466.5	473.4	462.1	472.3	2.33M
01 Aug 25	457.4	464.2	453.5	462.1	1.86M
31 Jul 25	465.3	470.6	455.5	456.9	1.48M

COMPANY PROFILE

Name:
About:	We are in the business of discovering, developing and commercializing small molecule drugs for the treatment of serious diseases. Telaprevir, our lead drug candidate, is an oral hepatitis C protease inhibitor and one of the most advanced of a new class of antiviral treatments in clinical development that target hepatitis C virus, or HCV, infection, a life-threatening disease. We expect to begin a Phase 3 clinical trial of telaprevir in March 2008 to evaluate 24-week telaprevir-based treatment regimens in treatment-na?ve patients with genotype 1 HCV. We have built a drug discovery capability that integrates biology, pharmacology, biophysics, chemistry, automation and information technologies in a coordinated manner, with the goal of more efficiently identifying promising drug candidates to address significant unmet medical needs. ...
Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
CUSIP:	92532F100
CIK:	0875320

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 24, 1991

Purchase Intraday History
for this symbol from Jul 24, 1991

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.41
PEG Ratio:	1.22
EPS Ratio:	-3.81
PtB:	7.14
PtS:	17.01
EBITDA:	408.78M
Shares:	256.8M
Market Cap:	101.671B
52wk range:	362.50 - 519.88

TECHNICALS

MA5:	380.06
MA20:	436.06
MA50:	447.10
MA200:	459.73
STO9:	18.23
RSI14:	31.28
WPR14:	-72.21
MTM14:	-73.73
ROC14:	-0.16
Week High:	396.72
Week Low:	362.50
Month High:	480.00
Month Low:	362.50