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

Vanda Pharmaceuticals (NQ: VNDA )

5.480 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 12.64 12.41 12.41 12.41 649,200 -0.22(-1.74%)
Dec 30, 2013 12.22 12.78 12.21 12.63 613,683 +0.44(+3.61%)
Dec 27, 2013 12.28 12.45 11.97 12.19 627,445 -0.02(-0.16%)
Dec 26, 2013 11.71 12.40 11.62 12.21 857,053 +0.55(+4.72%)
Dec 24, 2013 11.78 12.08 11.53 11.66 529,746 -0.07(-0.60%)
Dec 23, 2013 11.32 11.77 10.82 11.73 1,589,188 +0.67(+6.01%)
Dec 20, 2013 10.51 11.58 10.51 11.06 1,954,225 +0.58(+5.58%)
Dec 19, 2013 10.60 10.85 10.27 10.48 1,300,613 -0.19(-1.78%)
Dec 18, 2013 10.98 11.18 10.50 10.67 959,650 -0.28(-2.56%)
Dec 17, 2013 10.83 11.04 10.55 10.95 781,030 +0.25(+2.34%)
Dec 16, 2013 10.36 10.73 10.36 10.70 961,083 +0.39(+3.78%)
Dec 13, 2013 9.850 10.40 9.780 10.31 768,202 +0.46(+4.67%)
Dec 12, 2013 9.430 9.910 9.400 9.850 1,120,244 +0.52(+5.57%)
Dec 11, 2013 9.830 10.00 9.220 9.330 986,261 -0.52(-5.28%)
Dec 10, 2013 10.04 10.06 9.760 9.850 551,870 -0.19(-1.89%)
Dec 09, 2013 10.34 10.34 9.760 10.04 653,411 -0.28(-2.71%)
Dec 06, 2013 10.07 10.48 9.760 10.32 0 +0.38(+3.82%)
Dec 05, 2013 10.25 10.42 9.880 9.940 0 -0.20(-1.97%)
Dec 04, 2013 10.48 11.04 9.920 10.14 2,271,742 -0.91(-8.24%)
Dec 03, 2013 11.56 11.59 11.01 11.05 0 -0.54(-4.66%)
Dec 02, 2013 11.77 12.06 11.46 11.59 773,797 -0.15(-1.28%)
Nov 29, 2013 11.45 12.00 11.35 11.74 0 +0.37(+3.25%)
Nov 27, 2013 11.79 11.92 11.25 11.37 0 -0.05(-0.44%)
Nov 26, 2013 10.64 11.44 10.53 11.42 0 +0.82(+7.74%)
Nov 25, 2013 11.26 11.40 10.51 10.60 1,590,281 -0.46(-4.16%)
Nov 22, 2013 11.96 12.17 10.97 11.06 0 -0.95(-7.91%)
Nov 21, 2013 11.70 12.48 11.70 12.01 1,204,973 +0.39(+3.36%)
Nov 20, 2013 12.03 12.19 11.58 11.62 0 -0.37(-3.09%)
Nov 19, 2013 11.99 12.49 11.56 11.99 2,274,846 -0.15(-1.24%)
Nov 18, 2013 14.25 14.41 12.02 12.14 4,048,234 -2.45(-16.77%)
Nov 15, 2013 15.29 15.65 14.33 14.59 0 +1.55(+11.86%)
Nov 13, 2013 12.95 13.04 13.04 13.04 226,612 -0.26(-1.95%)
Nov 12, 2013 12.17 13.49 11.07 13.30 0 +6.51(+95.88%)
Nov 11, 2013 6.220 6.930 6.110 6.790 2,437,100 +0.55(+8.81%)
Nov 08, 2013 5.850 6.360 5.700 6.240 0 +0.40(+6.85%)
Nov 07, 2013 6.620 6.950 5.800 5.840 2,890,483 -0.61(-9.46%)
Nov 06, 2013 6.680 6.730 6.130 6.450 1,294,552 -0.23(-3.44%)
Nov 05, 2013 7.470 7.500 6.620 6.680 1,284,331 -0.82(-10.93%)
Nov 04, 2013 7.030 7.800 6.925 7.500 1,476,105 +0.48(+6.84%)
Nov 01, 2013 7.140 7.300 6.810 7.020 0 -0.14(-1.96%)
Oct 31, 2013 6.700 7.280 6.058 7.160 2,396,114 +0.42(+6.23%)
Oct 30, 2013 7.420 7.450 6.710 6.740 939,716 -0.67(-9.04%)
Oct 29, 2013 8.190 8.200 7.320 7.410 0 -0.77(-9.41%)
Oct 28, 2013 8.530 8.690 8.160 8.180 0 -0.32(-3.76%)
Oct 25, 2013 8.370 8.530 8.270 8.500 0 +0.12(+1.43%)
Oct 24, 2013 8.400 8.500 8.315 8.380 259,880 -0.02(-0.30%)
Oct 23, 2013 8.700 8.720 8.370 8.405 0 -0.36(-4.05%)
Oct 22, 2013 8.680 8.810 8.310 8.760 899,634 +0.15(+1.74%)
Oct 21, 2013 8.080 8.730 8.030 8.610 2,172,401 +0.78(+9.96%)
Oct 18, 2013 9.520 9.580 7.670 7.830 2,334,189 -1.67(-17.58%)
Oct 17, 2013 9.850 9.990 9.210 9.500 735,733 -0.37(-3.75%)
Oct 16, 2013 9.690 10.00 9.540 9.870 522,476 +0.24(+2.49%)
Oct 15, 2013 9.780 9.890 9.600 9.630 277,786 -0.20(-2.03%)
Oct 14, 2013 9.640 9.890 9.335 9.830 291,621 +0.12(+1.18%)
Oct 11, 2013 9.750 10.13 9.550 9.715 0 -0.37(-3.62%)
Oct 10, 2013 9.540 10.13 9.390 10.08 556,416 +0.63(+6.67%)
Oct 09, 2013 9.560 9.850 8.915 9.450 771,472 -0.16(-1.66%)
Oct 08, 2013 10.45 10.56 9.580 9.610 809,427 -0.85(-8.13%)
Oct 07, 2013 10.69 10.77 10.42 10.46 0 -0.33(-3.06%)
Oct 04, 2013 10.92 11.14 10.72 10.79 0 -0.16(-1.46%)
Oct 03, 2013 11.27 11.36 10.93 10.95 0 -0.39(-3.44%)
Oct 02, 2013 10.89 11.49 10.89 11.34 362,775 +0.33(+3.00%)
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.