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

Vanda Pharmaceuticals (NQ: VNDA )

5.430 -0.050 (-0.91%)
Streaming Delayed Price Updated: 9:37 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 (%)
Jul 29, 2022 10.93 10.93 10.59 10.78 267,363 -0.13(-1.19%)
Jul 28, 2022 11.30 11.30 10.87 10.91 367,784 -0.44(-3.88%)
Jul 27, 2022 11.10 11.38 10.98 11.35 325,010 +0.28(+2.53%)
Jul 26, 2022 10.93 11.25 10.64 11.07 325,116 +0.17(+1.56%)
Jul 25, 2022 11.02 11.03 10.74 10.90 245,497 -0.07(-0.64%)
Jul 22, 2022 11.12 11.12 10.88 10.97 362,155 -0.06(-0.54%)
Jul 21, 2022 11.08 11.18 10.82 11.03 208,868 +0.09(+0.82%)
Jul 20, 2022 11.52 11.69 10.88 10.94 349,578 -0.60(-5.20%)
Jul 19, 2022 11.37 11.68 11.27 11.54 541,988 +0.33(+2.94%)
Jul 18, 2022 11.55 11.74 11.14 11.21 299,116 -0.26(-2.27%)
Jul 15, 2022 11.58 11.84 11.30 11.47 284,299 +0.09(+0.79%)
Jul 14, 2022 11.42 11.42 11.22 11.38 231,356 -0.14(-1.22%)
Jul 13, 2022 11.17 11.52 10.98 11.52 266,278 +0.27(+2.40%)
Jul 12, 2022 11.28 11.38 10.95 11.25 298,205 +0.01(+0.09%)
Jul 11, 2022 11.64 11.64 11.20 11.24 329,076 -0.52(-4.42%)
Jul 08, 2022 11.63 11.87 11.41 11.76 441,545 +0.03(+0.26%)
Jul 07, 2022 11.67 11.90 11.59 11.73 490,596 +0.04(+0.34%)
Jul 06, 2022 11.50 11.81 11.41 11.69 398,152 +0.19(+1.65%)
Jul 05, 2022 11.12 11.52 11.11 11.50 522,966 +0.31(+2.77%)
Jul 01, 2022 10.88 11.25 10.88 11.19 724,564 +0.29(+2.66%)
Jun 30, 2022 10.72 10.92 10.59 10.90 661,664 +0.05(+0.46%)
Jun 29, 2022 10.63 10.95 10.52 10.85 1,801,590 +0.25(+2.36%)
Jun 28, 2022 10.72 10.81 10.50 10.60 385,005 -0.14(-1.30%)
Jun 27, 2022 10.70 10.88 10.60 10.74 457,259 +0.04(+0.37%)
Jun 24, 2022 10.84 10.92 10.55 10.70 614,677 -0.07(-0.65%)
Jun 23, 2022 10.23 10.79 10.23 10.77 826,942 +0.59(+5.80%)
Jun 22, 2022 9.780 10.35 9.780 10.18 1,013,325 +0.30(+3.04%)
Jun 21, 2022 9.720 10.03 9.700 9.880 549,827 +0.31(+3.24%)
Jun 17, 2022 9.510 9.680 9.355 9.570 1,623,402 +0.20(+2.13%)
Jun 16, 2022 9.530 9.530 9.240 9.370 477,867 -0.27(-2.80%)
Jun 15, 2022 9.450 9.740 9.300 9.640 435,114 +0.20(+2.06%)
Jun 14, 2022 9.410 9.480 9.250 9.445 373,374 +0.13(+1.45%)
Jun 13, 2022 9.510 9.560 9.240 9.310 509,807 -0.46(-4.71%)
Jun 10, 2022 10.01 10.04 9.730 9.770 389,026 -0.41(-4.03%)
Jun 09, 2022 10.33 10.44 10.14 10.18 502,357 -0.12(-1.17%)
Jun 08, 2022 10.29 10.49 10.19 10.30 416,782 -0.06(-0.58%)
Jun 07, 2022 9.970 10.40 9.970 10.36 412,255 +0.39(+3.91%)
Jun 06, 2022 10.25 10.27 9.870 9.970 350,261 -0.18(-1.77%)
Jun 03, 2022 9.880 10.22 9.880 10.15 395,477 +0.23(+2.32%)
Jun 02, 2022 9.700 10.01 9.580 9.920 414,258 +0.17(+1.74%)
Jun 01, 2022 9.960 9.980 9.580 9.750 315,250 -0.08(-0.81%)
May 31, 2022 10.23 10.34 9.750 9.830 441,043 -0.39(-3.82%)
May 27, 2022 9.860 10.24 9.640 10.22 383,927 +0.43(+4.39%)
May 26, 2022 9.770 10.07 9.740 9.790 672,793 +0.04(+0.41%)
May 25, 2022 9.640 9.840 9.555 9.750 297,533 +0.13(+1.35%)
May 24, 2022 9.630 9.980 9.480 9.620 444,682 -0.12(-1.23%)
May 23, 2022 10.05 10.06 9.700 9.740 353,485 -0.18(-1.81%)
May 20, 2022 9.950 10.13 9.630 9.920 468,773 +0.03(+0.30%)
May 19, 2022 9.820 10.10 9.770 9.890 434,822 +0.11(+1.12%)
May 18, 2022 9.760 9.920 9.620 9.780 525,129 -0.23(-2.30%)
May 17, 2022 10.03 10.12 9.830 10.01 503,910 +0.18(+1.83%)
May 16, 2022 9.950 10.01 9.690 9.830 348,709 -0.18(-1.80%)
May 13, 2022 9.880 10.04 9.648 10.01 790,505 +0.26(+2.67%)
May 12, 2022 9.430 9.900 9.430 9.750 476,803 +0.27(+2.85%)
May 11, 2022 10.12 10.13 9.400 9.480 598,805 -0.74(-7.24%)
May 10, 2022 10.10 10.62 9.890 10.22 808,063 +0.48(+4.93%)
May 09, 2022 9.430 10.30 9.430 9.740 1,083,931 +0.14(+1.46%)
May 06, 2022 9.350 9.970 9.240 9.600 714,696 -0.20(-2.04%)
May 05, 2022 10.18 10.30 9.620 9.800 523,836 -0.43(-4.20%)
May 04, 2022 10.09 10.25 9.730 10.23 511,544 +0.14(+1.39%)
May 03, 2022 10.24 10.37 10.03 10.09 533,362 -0.13(-1.27%)
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.