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

Vanda Pharmaceuticals (NQ: VNDA )

5.445 -0.035 (-0.64%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 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 31, 2011 5.870 5.940 5.800 5.810 101,235 -0.13(-2.19%)
Oct 28, 2011 6.000 6.020 5.920 5.940 147,241 -0.06(-1.00%)
Oct 27, 2011 6.010 6.030 5.920 6.000 221,026 +0.10(+1.69%)
Oct 26, 2011 5.910 5.970 5.840 5.900 115,721 +0.06(+1.03%)
Oct 25, 2011 5.870 5.910 5.750 5.840 101,523 -0.06(-1.02%)
Oct 24, 2011 5.710 5.920 5.700 5.900 167,809 +0.19(+3.33%)
Oct 21, 2011 5.640 5.730 5.530 5.710 96,427 +0.15(+2.70%)
Oct 20, 2011 5.590 5.630 5.480 5.560 61,250 -0.03(-0.54%)
Oct 19, 2011 5.660 5.750 5.580 5.590 57,260 -0.06(-1.06%)
Oct 18, 2011 5.520 5.730 5.500 5.650 87,953 +0.16(+2.91%)
Oct 17, 2011 5.660 5.720 5.460 5.490 90,163 -0.22(-3.85%)
Oct 14, 2011 5.780 5.780 5.650 5.710 96,450 -0.03(-0.52%)
Oct 13, 2011 5.540 5.790 5.510 5.740 137,471 +0.15(+2.68%)
Oct 12, 2011 5.400 5.620 5.350 5.590 199,765 +0.21(+3.90%)
Oct 11, 2011 5.320 5.380 5.270 5.380 109,671 +0.00(+0.00%)
Oct 10, 2011 5.450 5.530 5.270 5.380 212,013 +0.04(+0.75%)
Oct 07, 2011 5.560 5.570 5.320 5.340 158,342 -0.19(-3.44%)
Oct 06, 2011 5.370 5.540 5.260 5.530 126,920 +0.15(+2.79%)
Oct 05, 2011 5.290 5.400 5.230 5.380 97,328 +0.07(+1.32%)
Oct 04, 2011 4.800 5.330 4.800 5.310 318,982 +0.49(+10.17%)
Oct 03, 2011 4.890 5.100 4.820 4.820 252,020 -0.13(-2.63%)
Sep 30, 2011 5.020 5.150 4.890 4.950 196,733 -0.11(-2.17%)
Sep 29, 2011 5.180 5.200 5.000 5.060 249,717 -0.03(-0.59%)
Sep 28, 2011 5.280 5.350 5.090 5.090 131,090 -0.19(-3.60%)
Sep 27, 2011 5.180 5.320 5.140 5.280 371,305 +0.20(+3.94%)
Sep 26, 2011 5.200 5.250 5.050 5.080 169,001 -0.05(-0.97%)
Sep 23, 2011 5.210 5.300 5.060 5.130 287,908 -0.07(-1.35%)
Sep 22, 2011 5.250 5.370 5.110 5.200 347,063 -0.13(-2.44%)
Sep 21, 2011 5.660 5.660 5.290 5.330 169,702 -0.34(-6.00%)
Sep 20, 2011 5.620 5.700 5.550 5.670 145,537 +0.06(+1.16%)
Sep 19, 2011 5.630 5.690 5.550 5.605 126,326 -0.13(-2.35%)
Sep 16, 2011 5.650 5.740 5.520 5.740 237,390 +0.12(+2.14%)
Sep 15, 2011 5.620 5.650 5.490 5.620 99,774 +0.03(+0.54%)
Sep 14, 2011 5.590 5.670 5.430 5.590 111,877 +0.03(+0.54%)
Sep 13, 2011 5.460 5.610 5.440 5.560 93,747 +0.09(+1.65%)
Sep 12, 2011 5.530 5.570 5.340 5.470 135,368 -0.16(-2.84%)
Sep 09, 2011 5.470 5.730 5.420 5.630 185,419 +0.11(+1.99%)
Sep 08, 2011 5.760 5.810 5.480 5.520 103,613 -0.29(-4.99%)
Sep 07, 2011 5.720 5.840 5.680 5.810 120,117 +0.17(+3.01%)
Sep 06, 2011 5.510 5.670 5.450 5.640 119,606 -0.02(-0.35%)
Sep 02, 2011 5.780 5.900 5.640 5.660 143,072 -0.23(-3.90%)
Sep 01, 2011 6.080 6.170 5.880 5.890 93,846 -0.17(-2.81%)
Aug 31, 2011 6.170 6.280 6.010 6.060 120,472 -0.01(-0.16%)
Aug 30, 2011 5.970 6.120 5.900 6.070 102,029 +0.08(+1.34%)
Aug 29, 2011 5.970 6.000 5.930 5.990 121,380 +0.08(+1.35%)
Aug 26, 2011 5.800 5.930 5.660 5.910 135,247 +0.04(+0.68%)
Aug 25, 2011 5.390 5.960 5.390 5.870 266,865 +0.54(+10.13%)
Aug 24, 2011 5.320 5.390 5.290 5.330 169,668 -0.02(-0.37%)
Aug 23, 2011 5.380 5.380 5.260 5.350 245,245 -0.01(-0.19%)
Aug 22, 2011 5.560 5.560 5.310 5.360 102,281 -0.06(-1.11%)
Aug 19, 2011 5.330 5.580 5.320 5.420 159,835 +0.02(+0.37%)
Aug 18, 2011 5.490 5.530 5.340 5.400 239,748 -0.18(-3.23%)
Aug 17, 2011 5.660 5.800 5.490 5.580 130,750 -0.04(-0.71%)
Aug 16, 2011 5.720 5.790 5.600 5.620 139,570 -0.17(-2.94%)
Aug 15, 2011 5.760 5.950 5.716 5.790 150,456 +0.03(+0.52%)
Aug 12, 2011 5.710 5.810 5.520 5.760 119,759 +0.11(+1.95%)
Aug 11, 2011 5.870 5.927 5.620 5.650 224,621 -0.21(-3.58%)
Aug 10, 2011 5.840 6.050 5.665 5.860 267,394 -0.16(-2.66%)
Aug 09, 2011 5.870 6.200 5.380 6.020 252,540 -0.02(-0.33%)
Aug 08, 2011 6.540 6.650 6.040 6.040 348,171 -0.71(-10.52%)
Aug 05, 2011 6.850 6.980 6.570 6.750 210,405 -0.03(-0.44%)
Aug 04, 2011 6.940 7.070 6.770 6.780 294,997 -0.37(-5.17%)
Aug 03, 2011 7.030 7.230 7.000 7.150 199,286 +0.12(+1.71%)
Aug 02, 2011 7.180 7.250 7.010 7.030 202,663 -0.17(-2.36%)
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.