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 (%)
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%)
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.