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

Vanda Pharmaceuticals (NQ: VNDA )

5.010 -0.350 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 3.820 4.030 3.480 3.530 531,467 -0.27(-7.11%)
Apr 29, 2008 3.820 4.060 3.600 3.800 449,444 +0.03(+0.80%)
Apr 28, 2008 3.960 4.010 3.670 3.770 545,971 -0.22(-5.51%)
Apr 25, 2008 3.540 4.960 3.540 3.990 2,449,397 +0.47(+13.35%)
Apr 24, 2008 3.320 3.560 3.320 3.520 181,285 +0.21(+6.34%)
Apr 23, 2008 3.260 3.400 3.160 3.310 122,505 +0.07(+2.16%)
Apr 22, 2008 3.540 3.540 3.200 3.240 164,620 -0.29(-8.22%)
Apr 21, 2008 3.570 3.610 3.490 3.530 93,042 -0.04(-1.12%)
Apr 18, 2008 3.530 3.580 3.460 3.570 214,483 +0.10(+2.88%)
Apr 17, 2008 3.630 3.630 3.320 3.470 298,030 -0.18(-4.93%)
Apr 16, 2008 3.080 3.670 3.050 3.650 752,505 +0.63(+20.86%)
Apr 15, 2008 3.020 3.160 3.000 3.020 351,387 +0.03(+1.00%)
Apr 14, 2008 3.090 3.150 2.980 2.990 248,485 -0.07(-2.29%)
Apr 11, 2008 3.220 3.320 3.020 3.060 325,769 -0.16(-4.97%)
Apr 10, 2008 3.430 3.470 3.210 3.220 551,196 -0.18(-5.29%)
Apr 09, 2008 3.690 3.690 3.280 3.400 478,465 -0.30(-8.11%)
Apr 08, 2008 3.700 3.725 3.560 3.700 424,968 -0.05(-1.33%)
Apr 07, 2008 3.700 3.800 3.660 3.750 253,757 +0.05(+1.35%)
Apr 04, 2008 3.570 3.750 3.480 3.700 925,674 +0.17(+4.82%)
Apr 03, 2008 3.570 3.630 3.400 3.530 175,847 -0.04(-1.12%)
Apr 02, 2008 3.990 3.990 3.470 3.570 300,783 -0.41(-10.30%)
Apr 01, 2008 3.990 4.050 3.900 3.980 170,719 +0.11(+2.84%)
Mar 31, 2008 4.170 4.280 3.820 3.870 218,411 -0.28(-6.75%)
Mar 28, 2008 4.100 4.270 4.060 4.150 230,659 -0.02(-0.48%)
Mar 27, 2008 3.850 4.280 3.850 4.170 317,289 +0.31(+8.03%)
Mar 26, 2008 3.590 4.120 3.400 3.860 441,459 +0.25(+6.93%)
Mar 25, 2008 3.480 3.745 3.330 3.610 242,057 +0.14(+4.03%)
Mar 24, 2008 3.140 3.560 3.140 3.470 241,737 +0.32(+10.16%)
Mar 21, 2008 3.120 3.220 2.990 3.150 621,581 +0.00(+0.00%)
Mar 20, 2008 3.120 3.220 2.990 3.150 621,581 +0.10(+3.28%)
Mar 19, 2008 3.240 3.370 3.030 3.050 230,882 -0.19(-5.86%)
Mar 18, 2008 3.080 3.300 2.850 3.240 368,413 +0.24(+8.00%)
Mar 17, 2008 2.870 3.110 2.700 3.000 392,065 +0.10(+3.45%)
Mar 14, 2008 2.960 3.000 2.710 2.900 694,890 -0.04(-1.36%)
Mar 13, 2008 3.200 3.460 2.910 2.940 760,253 -0.32(-9.82%)
Mar 12, 2008 3.420 3.560 3.120 3.260 725,404 -0.15(-4.40%)
Mar 11, 2008 3.600 3.900 3.200 3.410 412,525 -0.09(-2.57%)
Mar 10, 2008 3.900 3.900 3.500 3.500 399,081 -0.38(-9.79%)
Mar 07, 2008 3.940 4.160 3.610 3.880 319,064 -0.13(-3.24%)
Mar 06, 2008 4.170 4.170 4.000 4.010 226,922 -0.19(-4.52%)
Mar 05, 2008 4.200 4.330 3.940 4.200 394,394 +0.04(+0.96%)
Mar 04, 2008 4.250 4.290 4.140 4.160 236,510 -0.12(-2.80%)
Mar 03, 2008 4.480 4.480 4.250 4.280 250,865 -0.28(-6.14%)
Feb 29, 2008 4.720 4.980 4.500 4.560 262,934 -0.23(-4.80%)
Feb 28, 2008 4.790 4.990 4.690 4.790 235,912 +0.02(+0.42%)
Feb 27, 2008 4.690 4.870 4.590 4.770 225,170 +0.02(+0.42%)
Feb 26, 2008 4.500 5.000 4.450 4.750 310,918 +0.26(+5.79%)
Feb 25, 2008 4.780 5.250 4.490 4.490 539,643 -0.27(-5.67%)
Feb 22, 2008 4.740 4.820 4.720 4.760 229,737 +0.06(+1.28%)
Feb 21, 2008 5.070 5.200 4.630 4.700 917,765 -0.30(-6.00%)
Feb 20, 2008 4.880 5.010 4.800 5.000 150,433 +0.10(+2.04%)
Feb 19, 2008 5.250 5.350 4.860 4.900 287,558 -0.32(-6.13%)
Feb 18, 2008 5.260 5.280 4.955 5.220 544,089 +0.00(+0.00%)
Feb 15, 2008 5.260 5.280 4.955 5.220 544,089 -0.09(-1.69%)
Feb 14, 2008 5.100 5.350 4.620 5.310 791,369 +0.19(+3.71%)
Feb 13, 2008 4.970 5.260 4.750 5.120 467,674 +0.21(+4.28%)
Feb 12, 2008 4.590 5.020 4.550 4.910 695,742 +0.41(+9.11%)
Feb 11, 2008 4.310 4.610 4.263 4.500 568,155 +0.20(+4.65%)
Feb 08, 2008 4.290 4.400 4.150 4.300 464,091 +0.01(+0.23%)
Feb 07, 2008 4.280 4.370 4.090 4.290 424,367 +0.00(+0.00%)
Feb 06, 2008 4.410 4.540 4.210 4.290 691,526 -0.11(-2.50%)
Feb 05, 2008 4.600 4.790 4.390 4.400 355,128 -0.28(-5.98%)
Feb 04, 2008 4.610 4.990 4.600 4.680 494,517 +0.10(+2.18%)
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.