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

Vanda Pharmaceuticals (NQ: VNDA )

5.110 +0.100 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 4.350 4.410 4.230 4.320 1,082,850 -0.04(-0.92%)
Sep 28, 2023 4.620 4.690 4.340 4.360 835,732 -0.29(-6.24%)
Sep 27, 2023 4.540 4.655 4.520 4.650 1,175,732 +0.11(+2.42%)
Sep 26, 2023 4.480 4.640 4.450 4.540 1,214,793 +0.09(+2.02%)
Sep 25, 2023 4.500 4.450 4.385 4.450 718,522 -0.06(-1.33%)
Sep 22, 2023 4.430 4.570 4.280 4.510 1,209,084 +0.05(+1.12%)
Sep 21, 2023 4.270 4.490 4.270 4.460 1,428,929 +0.18(+4.21%)
Sep 20, 2023 4.420 4.440 4.280 4.280 1,049,065 -0.11(-2.51%)
Sep 19, 2023 4.540 4.585 4.370 4.390 1,335,954 -0.07(-1.57%)
Sep 18, 2023 4.760 4.760 4.395 4.460 2,428,005 -0.24(-5.11%)
Sep 15, 2023 4.730 4.790 4.600 4.700 16,750,111 -0.05(-1.05%)
Sep 14, 2023 4.720 4.840 4.620 4.750 1,605,077 +0.00(+0.00%)
Sep 13, 2023 4.660 4.830 4.605 4.750 1,415,305 +0.09(+1.93%)
Sep 12, 2023 4.690 4.770 4.625 4.660 1,350,722 -0.03(-0.64%)
Sep 11, 2023 4.610 4.790 4.570 4.690 1,646,732 +0.07(+1.52%)
Sep 08, 2023 4.570 4.700 4.485 4.620 1,523,575 +0.05(+1.09%)
Sep 07, 2023 4.350 4.600 4.340 4.570 2,296,825 +0.18(+4.10%)
Sep 06, 2023 4.490 4.510 4.255 4.390 2,505,563 -0.09(-2.01%)
Sep 05, 2023 4.950 4.960 4.150 4.480 5,106,466 -0.63(-12.33%)
Sep 01, 2023 5.210 5.355 5.105 5.110 1,051,334 -0.08(-1.54%)
Aug 31, 2023 5.320 5.375 5.170 5.190 798,750 -0.16(-2.99%)
Aug 30, 2023 5.520 5.520 5.260 5.350 794,878 -0.13(-2.37%)
Aug 29, 2023 5.550 5.580 5.460 5.480 474,587 -0.07(-1.26%)
Aug 28, 2023 5.590 5.630 5.490 5.550 591,041 -0.03(-0.54%)
Aug 25, 2023 5.720 5.770 5.560 5.580 300,994 -0.13(-2.28%)
Aug 24, 2023 5.910 5.910 5.690 5.710 424,948 -0.18(-3.06%)
Aug 23, 2023 5.920 6.010 5.870 5.890 408,711 -0.05(-0.84%)
Aug 22, 2023 5.930 5.950 5.830 5.940 491,296 +0.00(+0.00%)
Aug 21, 2023 5.850 6.040 5.789 5.940 760,197 +0.09(+1.54%)
Aug 18, 2023 5.820 5.950 5.790 5.850 569,346 +0.01(+0.17%)
Aug 17, 2023 5.790 5.865 5.750 5.840 414,595 +0.06(+1.04%)
Aug 16, 2023 5.950 6.000 5.770 5.780 327,342 -0.19(-3.18%)
Aug 15, 2023 6.020 6.020 5.910 5.970 256,933 -0.07(-1.16%)
Aug 14, 2023 6.020 6.040 5.890 6.040 496,467 +0.00(+0.00%)
Aug 11, 2023 6.010 6.140 5.980 6.040 332,718 +0.02(+0.33%)
Aug 10, 2023 6.030 6.100 5.980 6.020 371,426 -0.01(-0.17%)
Aug 09, 2023 6.060 6.075 5.985 6.030 486,507 -0.04(-0.66%)
Aug 08, 2023 5.830 6.165 5.810 6.070 667,968 +0.25(+4.30%)
Aug 07, 2023 5.880 5.900 5.740 5.820 894,506 -0.04(-0.68%)
Aug 04, 2023 5.660 5.920 5.660 5.860 1,407,191 +0.22(+3.90%)
Aug 03, 2023 5.490 5.680 5.450 5.640 962,811 +0.14(+2.55%)
Aug 02, 2023 5.610 5.640 5.485 5.500 629,913 -0.14(-2.48%)
Aug 01, 2023 5.800 5.935 5.625 5.640 790,013 -0.14(-2.42%)
Jul 31, 2023 5.970 5.970 5.580 5.780 845,629 -0.16(-2.69%)
Jul 28, 2023 6.340 6.710 5.916 5.940 1,067,865 -0.52(-8.05%)
Jul 27, 2023 6.490 6.530 6.370 6.460 723,018 -0.05(-0.77%)
Jul 26, 2023 6.380 6.530 6.340 6.510 416,489 +0.11(+1.72%)
Jul 25, 2023 6.460 6.470 6.360 6.400 387,352 -0.03(-0.47%)
Jul 24, 2023 6.520 6.548 6.375 6.430 387,133 -0.10(-1.53%)
Jul 21, 2023 6.410 6.630 6.410 6.530 469,822 +0.13(+2.03%)
Jul 20, 2023 6.470 6.480 6.340 6.400 390,678 +0.05(+0.79%)
Jul 19, 2023 6.380 6.530 6.330 6.350 360,688 -0.03(-0.47%)
Jul 18, 2023 6.070 6.540 6.060 6.380 688,990 +0.32(+5.28%)
Jul 17, 2023 6.040 6.120 5.930 6.060 553,753 +0.03(+0.50%)
Jul 14, 2023 6.070 6.110 5.930 6.030 380,594 +0.00(+0.00%)
Jul 13, 2023 6.230 6.230 6.000 6.030 584,400 -0.21(-3.37%)
Jul 12, 2023 6.200 6.285 6.180 6.240 352,477 +0.05(+0.81%)
Jul 11, 2023 6.390 6.440 6.130 6.190 624,460 -0.24(-3.73%)
Jul 10, 2023 6.550 6.580 6.395 6.430 406,815 -0.10(-1.53%)
Jul 07, 2023 6.560 6.660 6.495 6.530 671,144 -0.04(-0.61%)
Jul 06, 2023 6.450 6.660 6.440 6.570 530,296 +0.09(+1.39%)
Jul 05, 2023 6.410 6.506 6.350 6.480 551,978 +0.05(+0.78%)
Jul 03, 2023 6.560 6.591 6.300 6.430 281,113 -0.16(-2.43%)
Jun 30, 2023 6.690 6.695 6.580 6.590 445,894 -0.07(-1.05%)
Jun 29, 2023 6.420 6.700 6.370 6.660 697,852 +0.27(+4.23%)
Jun 28, 2023 6.520 6.520 6.230 6.390 1,079,823 -0.11(-1.69%)
Jun 27, 2023 6.630 6.720 6.440 6.500 597,756 -0.12(-1.81%)
Jun 26, 2023 6.560 6.760 6.400 6.620 852,709 +0.10(+1.53%)
Jun 23, 2023 6.420 6.590 6.390 6.520 1,523,157 +0.09(+1.40%)
Jun 22, 2023 6.240 6.490 6.150 6.430 640,428 +0.18(+2.88%)
Jun 21, 2023 6.360 6.360 6.120 6.250 571,738 -0.13(-2.04%)
Jun 20, 2023 6.340 6.450 6.280 6.380 816,523 +0.04(+0.63%)
Jun 16, 2023 6.460 6.460 6.275 6.340 1,323,779 +0.00(+0.00%)
Jun 15, 2023 6.250 6.345 6.230 6.340 441,045 -0.59(-8.51%)
May 08, 2023 6.980 6.980 6.755 6.930 460,441 -0.02(-0.29%)
May 05, 2023 6.900 7.000 6.690 6.950 607,088 +0.10(+1.46%)
May 04, 2023 6.390 6.900 5.750 6.850 778,102 +0.46(+7.20%)
May 03, 2023 6.410 6.455 6.280 6.390 567,873 -0.03(-0.47%)
May 02, 2023 6.370 6.505 6.230 6.420 708,877 -0.01(-0.16%)
May 01, 2023 6.170 6.445 6.140 6.430 620,531 +0.29(+4.72%)
Apr 28, 2023 6.250 6.260 6.080 6.140 485,415 -0.06(-0.97%)
Apr 27, 2023 6.320 6.330 6.170 6.200 419,367 -0.09(-1.43%)
Apr 26, 2023 6.250 6.360 6.210 6.290 419,374 +0.02(+0.32%)
Apr 25, 2023 6.260 6.290 6.180 6.270 375,687 +0.01(+0.16%)
Apr 24, 2023 6.350 6.370 6.254 6.260 293,557 -0.09(-1.42%)
Apr 21, 2023 6.170 6.365 6.170 6.350 670,303 +0.16(+2.58%)
Apr 20, 2023 6.240 6.290 6.110 6.190 667,852 -0.09(-1.43%)
Apr 19, 2023 6.240 6.360 6.170 6.280 572,388 +0.05(+0.80%)
Apr 18, 2023 6.540 6.540 6.180 6.230 615,100 -0.31(-4.74%)
Apr 17, 2023 6.510 6.700 6.460 6.540 749,157 +0.08(+1.24%)
Apr 14, 2023 6.910 6.965 6.460 6.460 375,825 -0.48(-6.92%)
Apr 13, 2023 6.800 6.990 6.720 6.940 670,295 +0.16(+2.36%)
Apr 12, 2023 6.830 6.890 6.760 6.780 522,462 -0.02(-0.29%)
Apr 11, 2023 6.680 6.870 6.680 6.800 420,996 +0.06(+0.89%)
Apr 10, 2023 6.870 6.880 6.670 6.740 362,446 -0.13(-1.89%)
Apr 06, 2023 6.780 6.900 6.720 6.870 544,835 +0.12(+1.78%)
Apr 05, 2023 6.700 6.820 6.640 6.750 360,647 +0.05(+0.75%)
Apr 04, 2023 6.840 6.840 6.615 6.700 523,227 -0.14(-2.05%)
Apr 03, 2023 6.790 6.930 6.745 6.840 504,768 +0.05(+0.74%)
Mar 31, 2023 6.750 6.827 6.730 6.790 649,302 +0.08(+1.19%)
Mar 30, 2023 6.870 6.870 6.615 6.710 396,120 -0.17(-2.47%)
Mar 29, 2023 6.810 6.920 6.790 6.880 433,579 +0.09(+1.33%)
Mar 28, 2023 6.820 6.950 6.710 6.790 690,947 -0.04(-0.59%)
Mar 27, 2023 6.760 6.865 6.725 6.830 455,419 +0.08(+1.19%)
Mar 24, 2023 6.590 6.780 6.590 6.750 426,752 +0.13(+1.96%)
Mar 23, 2023 6.600 6.690 6.510 6.620 366,429 +0.06(+0.91%)
Mar 22, 2023 6.710 6.850 6.530 6.560 658,743 -0.15(-2.24%)
Mar 21, 2023 6.620 6.760 6.610 6.710 429,107 +0.11(+1.67%)
Mar 20, 2023 6.490 6.680 6.370 6.600 582,276 +0.08(+1.23%)
Mar 17, 2023 6.370 6.595 6.330 6.520 3,008,887 +0.15(+2.35%)
Mar 16, 2023 6.340 6.420 6.150 6.370 577,281 -0.02(-0.31%)
Mar 15, 2023 6.210 6.460 6.210 6.390 549,547 +0.07(+1.11%)
Mar 14, 2023 6.320 6.450 6.230 6.320 641,254 +0.11(+1.77%)
Mar 13, 2023 6.160 6.360 6.130 6.210 823,965 +0.01(+0.16%)
Mar 10, 2023 6.220 6.230 6.055 6.200 709,231 +0.02(+0.32%)
Mar 09, 2023 6.220 6.350 6.140 6.180 527,960 -0.02(-0.32%)
Mar 08, 2023 6.340 6.420 6.121 6.200 651,375 -0.08(-1.27%)
Mar 07, 2023 6.290 6.480 6.250 6.280 588,258 -0.05(-0.79%)
Mar 06, 2023 6.360 6.440 6.285 6.330 671,443 -0.04(-0.63%)
Mar 03, 2023 6.350 6.420 6.195 6.370 676,826 +0.06(+0.95%)
Mar 02, 2023 6.390 6.420 6.180 6.310 810,426 -0.14(-2.17%)
Mar 01, 2023 6.440 6.540 6.410 6.450 439,763 +0.01(+0.16%)
Feb 28, 2023 6.520 6.610 6.420 6.440 505,785 -0.09(-1.38%)
Feb 27, 2023 6.570 6.610 6.480 6.530 490,237 +0.06(+0.93%)
Feb 24, 2023 6.610 6.700 6.425 6.470 383,928 -0.21(-3.14%)
Feb 23, 2023 6.770 6.780 6.570 6.680 409,994 -0.06(-0.89%)
Feb 22, 2023 6.710 6.890 6.670 6.740 474,239 +0.02(+0.30%)
Feb 21, 2023 7.000 7.000 6.700 6.720 486,338 -0.34(-4.82%)
Feb 17, 2023 7.100 7.100 6.950 7.060 493,956 +0.01(+0.14%)
Feb 16, 2023 6.930 7.100 6.920 7.050 527,504 +0.06(+0.86%)
Feb 15, 2023 7.060 7.060 6.870 6.990 461,052 -0.05(-0.71%)
Feb 14, 2023 7.170 7.190 6.995 7.040 363,734 -0.18(-2.49%)
Feb 13, 2023 7.220 7.340 7.150 7.220 475,472 -0.05(-0.69%)
Feb 10, 2023 7.220 7.382 7.120 7.270 567,134 +0.06(+0.83%)
Feb 09, 2023 7.990 8.150 7.200 7.210 886,255 +0.06(+0.84%)
Feb 08, 2023 7.400 7.400 7.150 7.150 593,737 -0.41(-5.42%)
Feb 07, 2023 7.510 7.560 7.390 7.560 518,277 +0.02(+0.27%)
Feb 06, 2023 7.650 7.740 7.462 7.540 463,689 -0.11(-1.44%)
Feb 03, 2023 7.750 7.870 7.580 7.650 594,054 -0.18(-2.30%)
Feb 02, 2023 7.750 7.970 7.730 7.830 634,843 +0.16(+2.09%)
Feb 01, 2023 7.680 7.780 7.570 7.670 624,851 -0.01(-0.13%)
Jan 31, 2023 7.610 7.780 7.610 7.680 711,517 +0.08(+1.05%)
Jan 30, 2023 7.600 7.640 7.515 7.600 333,574 -0.05(-0.65%)
Jan 27, 2023 7.690 7.711 7.570 7.650 285,844 -0.04(-0.52%)
Jan 26, 2023 7.700 7.725 7.520 7.690 332,999 +0.02(+0.26%)
Jan 25, 2023 7.590 7.690 7.510 7.670 333,951 +0.01(+0.13%)
Jan 24, 2023 7.610 7.825 7.495 7.660 548,285 +0.00(+0.00%)
Jan 23, 2023 7.540 7.690 7.460 7.660 453,311 +0.12(+1.59%)
Jan 20, 2023 7.520 7.615 7.445 7.540 376,650 +0.08(+1.07%)
Jan 19, 2023 7.390 7.560 7.310 7.460 307,384 +0.04(+0.54%)
Jan 18, 2023 7.610 7.680 7.380 7.420 622,658 -0.19(-2.50%)
Jan 17, 2023 7.640 7.720 7.510 7.610 614,711 -0.06(-0.78%)
Jan 13, 2023 7.970 8.020 7.550 7.670 566,171 -0.32(-4.01%)
Jan 12, 2023 7.790 8.000 7.680 7.990 817,908 +0.24(+3.03%)
Jan 11, 2023 7.580 7.760 7.510 7.755 689,892 +0.17(+2.31%)
Jan 10, 2023 7.490 7.600 7.340 7.580 780,461 +0.11(+1.47%)
Jan 09, 2023 7.420 7.520 7.320 7.470 679,862 +0.05(+0.67%)
Jan 06, 2023 7.360 7.488 7.250 7.420 440,735 +0.12(+1.64%)
Jan 05, 2023 7.430 7.460 7.220 7.300 727,803 -0.19(-2.54%)
Jan 04, 2023 7.430 7.570 7.380 7.490 673,682 +0.07(+0.94%)
Jan 03, 2023 7.430 7.530 7.365 7.420 661,968 +0.03(+0.41%)
Dec 30, 2022 7.290 7.513 7.240 7.390 525,857 +0.09(+1.23%)
Dec 29, 2022 6.900 7.335 6.840 7.300 626,694 +0.43(+6.26%)
Dec 28, 2022 6.910 7.000 6.810 6.870 544,342 -0.04(-0.58%)
Dec 27, 2022 6.870 6.945 6.740 6.910 491,129 +0.04(+0.58%)
Dec 23, 2022 7.170 7.250 6.800 6.870 660,257 -0.30(-4.18%)
Dec 22, 2022 7.160 7.260 7.075 7.170 844,479 -0.03(-0.42%)
Dec 21, 2022 7.290 7.310 7.110 7.200 1,141,613 -0.04(-0.55%)
Dec 20, 2022 7.220 7.350 7.050 7.240 1,421,920 +0.03(+0.42%)
Dec 19, 2022 7.050 7.330 7.010 7.210 1,162,578 +0.16(+2.27%)
Dec 16, 2022 6.840 7.380 6.730 7.050 3,553,884 +0.07(+1.00%)
Dec 15, 2022 7.220 7.285 6.930 6.980 1,095,926 -0.26(-3.59%)
Dec 14, 2022 7.350 7.670 6.980 7.240 1,842,595 -0.19(-2.56%)
Dec 13, 2022 10.99 11.01 7.305 7.430 4,737,834 -3.36(-31.14%)
Dec 12, 2022 10.52 10.80 10.36 10.79 393,629 +0.28(+2.66%)
Dec 09, 2022 10.79 10.81 10.49 10.51 308,144 -0.32(-2.95%)
Dec 08, 2022 10.77 11.01 10.40 10.83 290,208 -0.01(-0.09%)
Dec 07, 2022 10.78 11.04 10.78 10.84 346,946 +0.04(+0.37%)
Dec 06, 2022 10.57 10.81 10.38 10.80 556,615 +0.19(+1.79%)
Dec 05, 2022 10.83 10.87 10.43 10.61 445,144 -0.30(-2.75%)
Dec 02, 2022 10.90 10.97 10.27 10.91 251,195 -0.05(-0.46%)
Dec 01, 2022 10.92 10.98 10.81 10.96 310,464 +0.05(+0.46%)
Nov 30, 2022 10.54 10.91 10.40 10.91 524,783 +0.42(+4.00%)
Nov 29, 2022 10.25 10.53 10.23 10.49 267,061 +0.20(+1.94%)
Nov 28, 2022 10.37 10.43 10.22 10.29 233,586 -0.14(-1.34%)
Nov 25, 2022 10.29 10.53 10.21 10.43 146,133 +0.10(+0.97%)
Nov 23, 2022 10.72 10.76 10.32 10.33 194,303 -0.41(-3.82%)
Nov 22, 2022 10.55 10.76 10.46 10.74 215,896 +0.23(+2.19%)
Nov 21, 2022 10.72 10.77 10.42 10.51 197,618 -0.17(-1.59%)
Nov 18, 2022 10.76 10.77 10.53 10.68 332,287 +0.06(+0.56%)
Nov 17, 2022 10.41 10.63 10.31 10.62 261,928 +0.19(+1.82%)
Nov 16, 2022 10.65 10.69 10.27 10.43 447,985 -0.24(-2.25%)
Nov 15, 2022 10.44 10.76 10.44 10.67 356,831 +0.13(+1.23%)
Nov 14, 2022 10.74 10.87 10.54 10.54 334,997 -0.16(-1.50%)
Nov 11, 2022 10.72 10.86 10.49 10.70 253,168 -0.12(-1.11%)
Nov 10, 2022 10.71 10.90 10.45 10.82 528,431 +0.40(+3.84%)
Nov 09, 2022 10.38 10.66 10.25 10.42 316,763 +0.00(+0.00%)
Nov 08, 2022 10.63 10.78 10.12 10.42 316,926 -0.20(-1.88%)
Nov 07, 2022 10.57 10.86 10.37 10.62 348,996 +0.09(+0.85%)
Nov 04, 2022 10.19 10.53 10.07 10.53 451,148 +0.40(+3.95%)
Nov 03, 2022 9.840 10.27 9.600 10.13 346,495 -0.18(-1.75%)
Nov 02, 2022 10.56 10.30 10.31 391,962 -0.33(-3.10%)
Nov 01, 2022 10.54 10.70 10.45 10.64 280,134 +0.17(+1.62%)
Oct 31, 2022 10.54 10.66 10.31 10.47 629,921 -0.14(-1.32%)
Oct 28, 2022 10.45 10.66 10.35 10.61 362,074 +0.24(+2.31%)
Oct 27, 2022 10.53 10.64 10.26 10.37 360,961 -0.10(-0.96%)
Oct 26, 2022 10.45 10.62 10.40 10.47 243,320 +0.03(+0.29%)
Oct 25, 2022 10.37 10.54 10.25 10.44 379,419 +0.05(+0.48%)
Oct 24, 2022 10.33 10.53 10.33 10.39 353,185 +0.02(+0.19%)
Oct 21, 2022 10.24 10.44 9.995 10.37 515,234 +0.32(+3.18%)
Oct 20, 2022 9.900 10.47 9.740 10.05 447,049 +0.16(+1.62%)
Oct 19, 2022 10.12 10.21 9.715 9.890 409,198 -0.25(-2.47%)
Oct 18, 2022 10.25 10.36 10.08 10.14 233,318 -0.04(-0.39%)
Oct 17, 2022 9.890 10.25 9.700 10.18 360,754 +0.37(+3.77%)
Oct 14, 2022 10.02 10.06 9.770 9.810 296,018 -0.15(-1.51%)
Oct 13, 2022 9.570 10.04 9.500 9.960 276,724 +0.25(+2.57%)
Oct 12, 2022 9.770 9.790 9.640 9.710 226,727 -0.10(-1.02%)
Oct 11, 2022 9.760 9.910 9.565 9.810 387,621 +0.02(+0.20%)
Oct 10, 2022 9.850 9.975 9.700 9.790 353,474 -0.08(-0.81%)
Oct 07, 2022 10.07 10.10 9.799 9.870 442,144 -0.28(-2.76%)
Oct 06, 2022 10.28 10.35 10.12 10.15 305,969 -0.19(-1.84%)
Oct 05, 2022 10.23 10.44 10.15 10.34 430,361 +0.05(+0.49%)
Oct 04, 2022 10.16 10.32 10.10 10.29 339,524 +0.17(+1.68%)
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.