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, 2012 3.520 3.700 3.500 3.700 276,561 +0.13(+3.64%)
Dec 28, 2012 3.840 3.850 3.550 3.570 257,976 -0.28(-7.27%)
Dec 27, 2012 3.900 3.910 3.830 3.850 196,375 -0.06(-1.54%)
Dec 26, 2012 3.920 3.970 3.870 3.910 267,583 +0.00(+0.01%)
Dec 24, 2012 3.870 3.930 3.860 3.910 116,542 +0.03(+0.77%)
Dec 21, 2012 3.860 3.880 3.750 3.880 413,433 -0.03(-0.77%)
Dec 20, 2012 3.870 3.917 3.770 3.910 237,426 +0.04(+1.03%)
Dec 19, 2012 3.770 3.870 3.700 3.870 625,920 +0.04(+1.04%)
Dec 18, 2012 4.030 4.420 3.760 3.830 4,695,828 +0.61(+18.94%)
Dec 17, 2012 3.130 3.220 3.110 3.220 129,113 +0.09(+2.84%)
Dec 14, 2012 3.030 3.190 3.000 3.131 423,960 -0.09(-2.76%)
Dec 13, 2012 3.150 3.260 3.120 3.220 219,601 +0.08(+2.55%)
Dec 12, 2012 3.140 3.240 3.020 3.140 1,087,177 +0.00(+0.00%)
Dec 11, 2012 3.150 3.250 3.120 3.140 325,751 +0.01(+0.32%)
Dec 10, 2012 3.120 3.170 3.110 3.130 125,154 +0.01(+0.32%)
Dec 07, 2012 3.230 3.270 3.070 3.120 157,829 -0.09(-2.80%)
Dec 06, 2012 3.270 3.300 3.180 3.210 121,133 -0.07(-2.20%)
Dec 05, 2012 3.380 3.400 3.270 3.282 73,027 -0.09(-2.61%)
Dec 04, 2012 3.400 3.460 3.350 3.370 52,790 -0.11(-3.16%)
Nov 30, 2012 3.370 3.510 3.330 3.480 158,314 +0.12(+3.57%)
Nov 29, 2012 3.400 3.440 3.320 3.360 94,197 -0.01(-0.30%)
Nov 28, 2012 3.370 3.370 3.300 3.370 35,550 -0.02(-0.59%)
Nov 27, 2012 3.340 3.469 3.290 3.390 134,577 +0.05(+1.50%)
Nov 26, 2012 3.310 3.380 3.250 3.340 68,785 +0.00(+0.00%)
Nov 23, 2012 3.360 3.390 3.320 3.340 57,829 +0.01(+0.30%)
Nov 21, 2012 3.270 3.409 3.150 3.330 72,704 +0.05(+1.52%)
Nov 20, 2012 3.140 3.290 3.091 3.280 98,916 +0.12(+3.80%)
Nov 19, 2012 3.110 3.180 3.010 3.160 172,637 +0.07(+2.27%)
Nov 16, 2012 3.010 3.100 2.990 3.090 127,851 +0.06(+1.98%)
Nov 15, 2012 3.140 3.170 2.920 3.030 122,943 -0.11(-3.50%)
Nov 14, 2012 3.190 3.220 3.140 3.140 106,258 -0.03(-0.95%)
Nov 13, 2012 3.190 3.200 3.150 3.170 67,209 -0.03(-0.94%)
Nov 12, 2012 3.150 3.200 3.130 3.200 114,588 +0.05(+1.59%)
Nov 09, 2012 3.180 3.180 3.120 3.150 126,210 -0.05(-1.56%)
Nov 08, 2012 3.330 3.360 3.200 3.200 165,984 -0.12(-3.61%)
Nov 07, 2012 3.430 3.450 3.310 3.320 137,239 -0.09(-2.64%)
Nov 06, 2012 3.400 3.440 3.360 3.410 60,738 -0.02(-0.58%)
Nov 05, 2012 3.390 3.440 3.300 3.430 65,446 +0.05(+1.48%)
Nov 02, 2012 3.420 3.460 3.330 3.380 135,449 -0.03(-0.88%)
Nov 01, 2012 3.380 3.450 3.380 3.410 75,330 +0.02(+0.59%)
Oct 31, 2012 3.480 3.480 3.340 3.390 134,023 -0.10(-2.87%)
Oct 26, 2012 3.580 3.490 3.490 3.490 45,800 -0.08(-2.24%)
Oct 25, 2012 3.490 3.610 3.420 3.570 975,336 +0.09(+2.59%)
Oct 24, 2012 3.580 3.590 3.430 3.480 169,648 -0.07(-1.97%)
Oct 23, 2012 3.690 3.740 3.550 3.550 769,358 -0.18(-4.83%)
Oct 19, 2012 3.710 3.780 3.650 3.730 180,667 -0.01(-0.27%)
Oct 18, 2012 3.820 3.840 3.730 3.740 63,020 -0.09(-2.35%)
Oct 17, 2012 3.870 3.960 3.780 3.830 103,144 -0.01(-0.26%)
Oct 16, 2012 4.050 4.050 3.840 3.840 535,274 -0.18(-4.48%)
Oct 15, 2012 4.020 4.058 3.920 4.020 110,371 +0.02(+0.50%)
Oct 12, 2012 4.010 4.020 3.960 4.000 91,436 +0.00(+0.00%)
Oct 11, 2012 3.960 4.000 3.830 4.000 236,710 -0.06(-1.48%)
Oct 10, 2012 4.080 4.080 3.995 4.060 62,959 -0.01(-0.25%)
Oct 09, 2012 4.080 4.125 4.070 4.070 50,609 -0.02(-0.49%)
Oct 08, 2012 4.070 4.130 4.035 4.090 419,717 +0.01(+0.25%)
Oct 05, 2012 4.150 4.180 4.030 4.080 60,622 -0.07(-1.69%)
Oct 04, 2012 4.180 4.200 4.140 4.150 52,387 +0.00(+0.00%)
Oct 03, 2012 4.170 4.250 4.150 4.150 78,732 -0.01(-0.24%)
Oct 02, 2012 4.110 4.190 4.110 4.160 75,403 +0.09(+2.21%)
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.