PHARMASSET Historical Stock Price

Below is the stock price history for Pharmasset VRUS. Data is recorded each day for the historical open, high, low, close and volume. The Pharmasset stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pharmasset Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-17 136.97 137.00 136.95 136.99 20,965
2012-01-13 136.96 136.99 136.95 136.96 28,324
2012-01-12 136.96 136.98 136.93 136.93 187,997
2012-01-11 136.40 136.72 136.32 136.52 262,361
2012-01-10 135.76 136.35 135.76 136.25 204,263
2012-01-09 135.88 136.00 135.50 135.60 311,485
2012-01-06 131.26 131.86 131.23 131.39 42,118
2012-01-05 130.52 131.49 130.465 130.955 61,779
2012-01-04 130.27 131.00 130.15 130.60 59,523
2012-01-03 128.42 130.61 128.33 130.31 152,454
2011-12-30 124.00 128.40 123.55 128.13 303,676
2011-12-29 123.13 124.135 123.13 123.94 73,590
2011-12-28 123.60 123.72 123.25 123.56 47,039
2011-12-27 124.43 124.43 123.39 123.89 91,997
2011-12-23 124.25 124.265 122.97 123.07 145,910
2011-12-22 125.28 125.30 124.00 124.24 56,503
2011-12-21 125.52 125.94 125.20 125.32 78,644
2011-12-20 124.71 125.83 124.70 125.46 126,447
2011-12-19 126.01 126.01 123.84 124.57 143,366
2011-12-16 125.43 125.69 122.55 123.79 667,827
2011-12-15 128.40 128.40 127.78 127.805 91,285
2011-12-14 128.34 128.34 127.86 127.88 74,178
2011-12-13 128.50 128.50 127.86 128.00 80,614
2011-12-12 128.95 129.07 128.17 128.22 94,232
2011-12-09 128.91 129.45 128.91 128.99 144,643
2011-12-08 128.98 129.51 128.66 129.16 150,059
2011-12-07 127.96 129.11 127.53 128.95 200,555
2011-12-06 129.01 129.13 127.20 128.04 238,282
2011-12-05 128.65 128.68 128.45 128.58 217,115
2011-12-02 128.91 129.22 128.22 128.48 328,162

» More Pharmasset Stock Price History

To see other companies like Pharmasset (VRUS), view our stock market today for news, and other data.