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

Vanda Pharmaceuticals (NQ: VNDA )

5.450 -0.030 (-0.55%)
Streaming Delayed Price Updated: 11:50 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 (%)
Nov 30, 2012 3.370 3.510 3.330 3.480 158,314 +0.12(+3.57%)
Nov 29, 2012 3.400 3.440 3.320 3.360 94,197 -0.01(-0.30%)
Nov 28, 2012 3.370 3.370 3.300 3.370 35,550 -0.02(-0.59%)
Nov 27, 2012 3.340 3.469 3.290 3.390 134,577 +0.05(+1.50%)
Nov 26, 2012 3.310 3.380 3.250 3.340 68,785 +0.00(+0.00%)
Nov 23, 2012 3.360 3.390 3.320 3.340 57,829 +0.01(+0.30%)
Nov 21, 2012 3.270 3.409 3.150 3.330 72,704 +0.05(+1.52%)
Nov 20, 2012 3.140 3.290 3.091 3.280 98,916 +0.12(+3.80%)
Nov 19, 2012 3.110 3.180 3.010 3.160 172,637 +0.07(+2.27%)
Nov 16, 2012 3.010 3.100 2.990 3.090 127,851 +0.06(+1.98%)
Nov 15, 2012 3.140 3.170 2.920 3.030 122,943 -0.11(-3.50%)
Nov 14, 2012 3.190 3.220 3.140 3.140 106,258 -0.03(-0.95%)
Nov 13, 2012 3.190 3.200 3.150 3.170 67,209 -0.03(-0.94%)
Nov 12, 2012 3.150 3.200 3.130 3.200 114,588 +0.05(+1.59%)
Nov 09, 2012 3.180 3.180 3.120 3.150 126,210 -0.05(-1.56%)
Nov 08, 2012 3.330 3.360 3.200 3.200 165,984 -0.12(-3.61%)
Nov 07, 2012 3.430 3.450 3.310 3.320 137,239 -0.09(-2.64%)
Nov 06, 2012 3.400 3.440 3.360 3.410 60,738 -0.02(-0.58%)
Nov 05, 2012 3.390 3.440 3.300 3.430 65,446 +0.05(+1.48%)
Nov 02, 2012 3.420 3.460 3.330 3.380 135,449 -0.03(-0.88%)
Nov 01, 2012 3.380 3.450 3.380 3.410 75,330 +0.02(+0.59%)
Oct 31, 2012 3.480 3.480 3.340 3.390 134,023 -0.10(-2.87%)
Oct 26, 2012 3.580 3.490 3.490 3.490 45,800 -0.08(-2.24%)
Oct 25, 2012 3.490 3.610 3.420 3.570 975,336 +0.09(+2.59%)
Oct 24, 2012 3.580 3.590 3.430 3.480 169,648 -0.07(-1.97%)
Oct 23, 2012 3.690 3.740 3.550 3.550 769,358 -0.18(-4.83%)
Oct 19, 2012 3.710 3.780 3.650 3.730 180,667 -0.01(-0.27%)
Oct 18, 2012 3.820 3.840 3.730 3.740 63,020 -0.09(-2.35%)
Oct 17, 2012 3.870 3.960 3.780 3.830 103,144 -0.01(-0.26%)
Oct 16, 2012 4.050 4.050 3.840 3.840 535,274 -0.18(-4.48%)
Oct 15, 2012 4.020 4.058 3.920 4.020 110,371 +0.02(+0.50%)
Oct 12, 2012 4.010 4.020 3.960 4.000 91,436 +0.00(+0.00%)
Oct 11, 2012 3.960 4.000 3.830 4.000 236,710 -0.06(-1.48%)
Oct 10, 2012 4.080 4.080 3.995 4.060 62,959 -0.01(-0.25%)
Oct 09, 2012 4.080 4.125 4.070 4.070 50,609 -0.02(-0.49%)
Oct 08, 2012 4.070 4.130 4.035 4.090 419,717 +0.01(+0.25%)
Oct 05, 2012 4.150 4.180 4.030 4.080 60,622 -0.07(-1.69%)
Oct 04, 2012 4.180 4.200 4.140 4.150 52,387 +0.00(+0.00%)
Oct 03, 2012 4.170 4.250 4.150 4.150 78,732 -0.01(-0.24%)
Oct 02, 2012 4.110 4.190 4.110 4.160 75,403 +0.09(+2.21%)
Oct 01, 2012 4.050 4.080 3.990 4.070 132,201 +0.04(+0.99%)
Sep 28, 2012 4.050 4.070 4.010 4.030 165,640 -0.02(-0.49%)
Sep 27, 2012 4.070 4.096 3.980 4.050 254,836 +0.01(+0.25%)
Sep 26, 2012 4.100 4.170 4.020 4.040 94,936 -0.05(-1.22%)
Sep 25, 2012 4.270 4.310 4.070 4.090 153,273 -0.14(-3.31%)
Sep 24, 2012 4.250 4.280 4.190 4.230 118,874 +0.00(+0.00%)
Sep 21, 2012 4.260 4.299 4.180 4.230 150,175 +0.03(+0.71%)
Sep 20, 2012 4.240 4.300 4.190 4.200 96,548 -0.07(-1.64%)
Sep 19, 2012 4.300 4.330 4.250 4.270 59,900 -0.03(-0.70%)
Sep 18, 2012 4.310 4.310 4.240 4.300 53,697 +0.01(+0.23%)
Sep 17, 2012 4.350 4.350 4.140 4.290 92,078 -0.04(-0.92%)
Sep 14, 2012 4.310 4.369 4.250 4.330 78,213 +0.05(+1.17%)
Sep 13, 2012 4.240 4.310 4.110 4.280 116,642 +0.14(+3.38%)
Sep 12, 2012 4.150 4.150 4.000 4.140 62,260 +0.01(+0.24%)
Sep 11, 2012 4.270 4.288 4.130 4.130 76,609 -0.12(-2.82%)
Sep 10, 2012 4.350 4.370 4.230 4.250 78,548 -0.11(-2.52%)
Sep 07, 2012 4.390 4.390 4.331 4.360 51,579 -0.03(-0.68%)
Sep 06, 2012 4.330 4.430 4.290 4.390 81,699 +0.08(+1.86%)
Sep 05, 2012 4.310 4.375 4.310 4.310 73,460 -0.03(-0.69%)
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.