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

Vanda Pharmaceuticals (NQ: VNDA )

4.840 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2012 4.390 4.480 4.380 4.430 195,679 +0.02(+0.45%)
Apr 27, 2012 4.410 4.440 4.390 4.410 65,502 +0.00(+0.00%)
Apr 26, 2012 4.350 4.480 4.320 4.410 134,669 +0.04(+0.92%)
Apr 25, 2012 4.460 4.460 4.320 4.370 311,339 -0.04(-0.91%)
Apr 24, 2012 4.400 4.490 4.370 4.410 296,255 +0.02(+0.46%)
Apr 23, 2012 4.500 4.500 4.360 4.390 291,005 -0.01(-0.23%)
Apr 20, 2012 4.500 4.500 4.370 4.400 273,190 +0.02(+0.46%)
Apr 19, 2012 4.300 4.490 4.270 4.380 349,444 +0.08(+1.86%)
Apr 18, 2012 4.530 4.530 4.180 4.300 395,294 -0.12(-2.71%)
Apr 17, 2012 4.450 4.580 4.410 4.420 254,085 +0.01(+0.23%)
Apr 16, 2012 4.510 4.530 4.370 4.410 233,196 -0.08(-1.78%)
Apr 13, 2012 4.510 4.560 4.470 4.490 114,819 -0.05(-1.10%)
Apr 12, 2012 4.460 4.580 4.440 4.540 83,190 +0.13(+2.95%)
Apr 11, 2012 4.500 4.510 4.400 4.410 123,836 -0.01(-0.23%)
Apr 10, 2012 4.430 4.460 4.350 4.420 287,962 -0.03(-0.67%)
Apr 09, 2012 4.700 4.740 4.450 4.450 216,570 -0.29(-6.12%)
Apr 05, 2012 4.740 4.790 4.720 4.740 51,761 -0.03(-0.63%)
Apr 04, 2012 4.750 4.770 4.685 4.770 203,689 -0.01(-0.21%)
Apr 03, 2012 4.760 4.810 4.660 4.780 528,670 +0.01(+0.21%)
Apr 02, 2012 4.810 4.820 4.700 4.770 240,728 -0.02(-0.42%)
Mar 30, 2012 4.920 4.920 4.750 4.790 386,470 -0.08(-1.64%)
Mar 29, 2012 4.840 4.900 4.840 4.870 52,672 -0.01(-0.20%)
Mar 28, 2012 4.930 4.960 4.870 4.880 64,908 -0.05(-1.01%)
Mar 27, 2012 4.930 5.010 4.925 4.930 74,948 +0.01(+0.20%)
Mar 26, 2012 4.850 5.039 4.840 4.920 102,525 +0.12(+2.50%)
Mar 23, 2012 4.810 4.820 4.730 4.800 92,499 +0.00(+0.00%)
Mar 22, 2012 4.850 4.870 4.765 4.800 129,930 -0.09(-1.84%)
Mar 21, 2012 4.960 4.980 4.880 4.890 135,853 -0.05(-1.01%)
Mar 20, 2012 5.160 5.210 4.940 4.940 301,122 -0.26(-5.00%)
Mar 19, 2012 5.060 5.230 4.960 5.200 381,069 +0.09(+1.76%)
Mar 16, 2012 5.000 5.140 4.920 5.110 933,425 +0.28(+5.80%)
Mar 15, 2012 4.790 4.850 4.710 4.830 175,389 +0.05(+1.05%)
Mar 14, 2012 4.590 4.800 4.580 4.780 767,452 +0.22(+4.82%)
Mar 13, 2012 4.670 4.670 4.410 4.560 668,518 -0.21(-4.40%)
Mar 12, 2012 4.740 4.800 4.740 4.770 230,600 +0.01(+0.21%)
Mar 09, 2012 4.470 4.870 4.430 4.760 1,167,140 +0.28(+6.25%)
Mar 08, 2012 4.500 4.560 4.431 4.480 176,961 +0.01(+0.22%)
Mar 07, 2012 4.550 4.680 4.400 4.470 292,676 -0.04(-0.89%)
Mar 06, 2012 4.550 4.660 4.460 4.510 330,332 -0.02(-0.44%)
Mar 05, 2012 4.500 4.590 4.490 4.530 328,172 +0.04(+0.89%)
Mar 02, 2012 4.600 4.620 4.470 4.490 176,125 -0.14(-3.02%)
Mar 01, 2012 4.650 4.730 4.610 4.630 81,857 -0.01(-0.22%)
Feb 29, 2012 4.760 4.780 4.620 4.640 278,141 -0.10(-2.11%)
Feb 28, 2012 4.800 4.930 4.710 4.740 180,953 -0.07(-1.46%)
Feb 27, 2012 4.750 4.825 4.630 4.810 108,129 +0.06(+1.26%)
Feb 24, 2012 4.750 4.870 4.700 4.750 82,968 -0.01(-0.21%)
Feb 23, 2012 4.610 4.770 4.580 4.760 89,342 +0.15(+3.25%)
Feb 22, 2012 4.600 4.728 4.570 4.610 191,041 +0.01(+0.22%)
Feb 21, 2012 4.750 4.770 4.570 4.600 172,375 -0.11(-2.34%)
Feb 17, 2012 4.740 4.740 4.610 4.710 106,624 -0.05(-1.05%)
Feb 16, 2012 4.620 4.790 4.470 4.760 217,383 +0.05(+1.06%)
Feb 15, 2012 4.840 4.840 4.600 4.710 273,379 -0.09(-1.87%)
Feb 14, 2012 5.130 5.130 4.780 4.800 250,160 -0.31(-6.07%)
Feb 13, 2012 5.140 5.170 5.050 5.110 91,140 +0.02(+0.39%)
Feb 10, 2012 5.230 5.260 5.080 5.090 104,253 -0.19(-3.60%)
Feb 09, 2012 5.280 5.330 5.180 5.280 56,795 +0.00(+0.00%)
Feb 08, 2012 5.280 5.360 5.200 5.280 104,290 +0.02(+0.38%)
Feb 07, 2012 5.440 5.440 5.260 5.260 166,832 -0.20(-3.66%)
Feb 06, 2012 5.300 5.470 5.250 5.460 216,438 +0.13(+2.44%)
Feb 03, 2012 5.150 5.340 5.100 5.330 253,108 +0.26(+5.13%)
Feb 02, 2012 4.960 5.120 4.870 5.070 115,686 +0.10(+2.01%)
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.