Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.320 7.370 7.150 7.310 73,335 -0.04(-0.54%)
Oct 28, 2010 7.610 7.610 7.300 7.350 117,067 -0.23(-3.03%)
Oct 27, 2010 7.590 7.620 7.480 7.580 107,819 -0.24(-3.07%)
Oct 25, 2010 7.870 7.990 7.400 7.820 205,675 +0.01(+0.13%)
Oct 22, 2010 8.010 8.010 7.770 7.810 119,084 -0.18(-2.25%)
Oct 21, 2010 8.090 8.240 7.830 7.990 88,367 -0.08(-0.99%)
Oct 20, 2010 8.080 8.210 8.010 8.070 70,171 +0.02(+0.25%)
Oct 19, 2010 8.130 8.280 8.010 8.050 102,948 -0.18(-2.19%)
Oct 18, 2010 8.160 8.310 8.080 8.230 209,567 +0.10(+1.23%)
Oct 15, 2010 8.050 8.165 7.980 8.130 178,092 +0.15(+1.88%)
Oct 14, 2010 8.100 8.107 7.860 7.980 95,687 -0.10(-1.24%)
Oct 13, 2010 8.270 8.330 7.930 8.080 207,315 -0.17(-2.06%)
Oct 12, 2010 7.720 8.330 7.510 8.250 468,937 +0.53(+6.87%)
Oct 11, 2010 7.420 7.800 7.420 7.720 265,606 +0.26(+3.49%)
Oct 08, 2010 7.040 7.510 7.040 7.460 235,696 +0.40(+5.67%)
Oct 07, 2010 7.120 7.130 6.960 7.060 93,884 +0.00(+0.00%)
Oct 06, 2010 7.110 7.160 7.000 7.060 188,127 -0.04(-0.49%)
Oct 05, 2010 6.600 7.110 6.590 7.095 287,469 +0.58(+8.82%)
Oct 04, 2010 6.670 6.780 6.430 6.520 274,079 -0.26(-3.83%)
Oct 01, 2010 6.740 6.790 6.610 6.780 98,106 +0.10(+1.50%)
Sep 30, 2010 6.810 6.860 6.640 6.680 184,635 -0.07(-1.04%)
Sep 29, 2010 6.660 6.790 6.650 6.750 75,730 +0.05(+0.75%)
Sep 28, 2010 6.730 6.780 6.561 6.700 142,531 -0.05(-0.74%)
Sep 27, 2010 7.080 7.080 6.700 6.750 206,322 -0.30(-4.26%)
Sep 24, 2010 6.820 7.050 6.590 7.050 150,136 +0.34(+5.07%)
Sep 23, 2010 6.810 6.870 6.650 6.710 165,816 -0.19(-2.75%)
Sep 22, 2010 6.770 6.960 6.760 6.900 134,478 +0.08(+1.17%)
Sep 21, 2010 6.810 6.950 6.760 6.820 83,444 -0.01(-0.15%)
Sep 20, 2010 6.690 6.830 6.590 6.830 111,478 +0.19(+2.86%)
Sep 17, 2010 6.910 6.910 6.560 6.640 181,734 -0.39(-5.55%)
Sep 15, 2010 6.910 7.090 6.880 7.030 127,792 +0.10(+1.44%)
Sep 14, 2010 6.870 7.050 6.824 6.930 139,454 +0.07(+1.02%)
Sep 13, 2010 6.660 6.900 6.620 6.860 140,739 +0.24(+3.63%)
Sep 10, 2010 6.620 6.700 6.460 6.620 88,506 +0.04(+0.61%)
Sep 09, 2010 6.680 6.680 6.490 6.580 112,107 -0.03(-0.45%)
Sep 08, 2010 6.500 6.625 6.420 6.610 162,927 +0.15(+2.32%)
Sep 07, 2010 6.710 6.830 6.400 6.460 264,223 -0.37(-5.42%)
Sep 03, 2010 6.640 6.840 6.580 6.830 137,195 +0.25(+3.80%)
Sep 02, 2010 6.500 6.590 6.430 6.580 89,583 +0.06(+0.92%)
Sep 01, 2010 6.370 6.520 6.290 6.520 102,712 +0.22(+3.49%)
Aug 31, 2010 6.310 6.360 6.250 6.300 55,634 +0.00(+0.00%)
Aug 30, 2010 6.390 6.450 6.250 6.300 153,895 -0.14(-2.17%)
Aug 27, 2010 6.460 6.460 6.270 6.440 109,747 +0.08(+1.26%)
Aug 26, 2010 6.370 6.420 6.280 6.360 139,345 +0.01(+0.16%)
Aug 25, 2010 6.170 6.390 6.040 6.350 171,695 +0.13(+2.09%)
Aug 24, 2010 6.290 6.400 6.200 6.220 176,851 -0.18(-2.81%)
Aug 23, 2010 6.540 6.630 6.400 6.400 74,710 -0.07(-1.08%)
Aug 20, 2010 6.450 6.500 6.280 6.470 202,982 -0.03(-0.46%)
Aug 19, 2010 6.610 6.630 6.450 6.500 152,015 -0.12(-1.81%)
Aug 18, 2010 6.600 6.700 6.515 6.620 213,483 +0.03(+0.46%)
Aug 17, 2010 6.670 6.670 6.490 6.590 144,292 +0.00(+0.00%)
Aug 16, 2010 6.610 6.670 6.540 6.590 99,905 -0.07(-1.05%)
Aug 13, 2010 6.690 6.770 6.570 6.660 180,069 -0.04(-0.60%)
Aug 12, 2010 6.500 6.780 6.500 6.700 190,553 +0.09(+1.36%)
Aug 11, 2010 6.840 6.950 6.600 6.610 164,484 -0.40(-5.71%)
Aug 10, 2010 7.140 7.230 6.970 7.010 155,926 -0.25(-3.44%)
Aug 09, 2010 7.180 7.280 6.970 7.260 130,092 +0.15(+2.11%)
Aug 06, 2010 6.970 7.140 6.800 7.110 224,342 +0.02(+0.28%)
Aug 05, 2010 7.570 7.680 7.070 7.090 321,653 -0.56(-7.32%)
Aug 04, 2010 7.560 7.688 7.490 7.650 238,675 +0.10(+1.32%)
Aug 03, 2010 7.550 7.810 7.490 7.550 232,643 -0.06(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.