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

Vanda Pharmaceuticals (NQ: VNDA )

5.580 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2013 9.500 9.750 8.970 9.130 1,564,100 -0.07(-0.76%)
May 30, 2013 8.360 9.480 8.360 9.200 1,335,258 +0.86(+10.31%)
May 29, 2013 8.330 8.500 8.140 8.340 654,682 +0.05(+0.60%)
May 28, 2013 8.380 8.490 7.720 8.290 1,222,104 -0.09(-1.07%)
May 24, 2013 7.120 8.750 7.110 8.380 0 +1.26(+17.70%)
May 23, 2013 6.860 7.260 6.360 7.120 492,280 +0.15(+2.15%)
May 22, 2013 7.130 7.530 6.810 6.970 0 -0.12(-1.69%)
May 21, 2013 6.860 7.305 6.860 7.090 0 +0.15(+2.16%)
May 20, 2013 6.590 6.970 6.580 6.940 0 +0.36(+5.47%)
May 17, 2013 6.180 7.230 6.000 6.580 0 +1.08(+19.64%)
May 16, 2013 5.470 5.520 5.400 5.500 281,509 -0.01(-0.18%)
May 15, 2013 5.490 5.600 5.370 5.510 0 +0.12(+2.23%)
May 13, 2013 5.280 5.470 5.260 5.390 0 +0.12(+2.28%)
May 10, 2013 5.100 5.290 5.040 5.270 0 +0.21(+4.15%)
May 09, 2013 4.900 5.120 4.900 5.060 0 +0.16(+3.27%)
May 08, 2013 4.910 4.930 4.820 4.900 0 -0.01(-0.20%)
May 07, 2013 4.860 4.910 4.820 4.910 0 +0.06(+1.24%)
May 06, 2013 4.880 4.900 4.830 4.850 0 +0.00(+0.00%)
May 03, 2013 4.870 4.880 4.800 4.850 0 +0.00(+0.00%)
May 02, 2013 4.730 4.880 4.680 4.850 0 +0.10(+2.11%)
May 01, 2013 4.820 4.820 4.651 4.750 0 -0.11(-2.26%)
Apr 30, 2013 4.800 4.920 4.800 4.860 0 +0.03(+0.62%)
Apr 29, 2013 4.780 4.880 4.680 4.830 672,389 +0.06(+1.26%)
Apr 26, 2013 4.750 4.790 4.700 4.770 165,160 -0.01(-0.21%)
Apr 25, 2013 4.750 4.805 4.700 4.780 55,077 +0.04(+0.84%)
Apr 24, 2013 4.750 4.760 4.680 4.740 122,039 -0.01(-0.21%)
Apr 23, 2013 4.690 4.750 4.630 4.750 222,390 +0.09(+1.93%)
Apr 22, 2013 4.660 4.700 4.580 4.660 130,886 +0.02(+0.43%)
Apr 19, 2013 4.660 4.720 4.590 4.640 143,508 -0.01(-0.22%)
Apr 18, 2013 4.520 4.680 4.460 4.650 287,949 +0.12(+2.65%)
Apr 17, 2013 4.480 4.550 4.414 4.530 168,941 +0.00(+0.00%)
Apr 16, 2013 4.460 4.570 4.430 4.530 279,191 +0.06(+1.34%)
Apr 15, 2013 4.450 4.520 4.320 4.470 557,480 +0.04(+0.90%)
Apr 12, 2013 4.320 4.480 4.310 4.430 364,355 +0.11(+2.55%)
Apr 11, 2013 4.140 4.350 4.110 4.320 293,497 +0.19(+4.60%)
Apr 10, 2013 4.090 4.150 4.050 4.130 202,379 +0.08(+1.98%)
Apr 09, 2013 4.050 4.110 4.000 4.050 171,690 +0.00(+0.00%)
Apr 08, 2013 4.060 4.100 4.020 4.050 241,701 +0.00(+0.12%)
Apr 05, 2013 3.930 4.090 3.930 4.045 406,719 +0.03(+0.62%)
Apr 04, 2013 3.950 4.020 3.900 4.020 264,404 +0.08(+2.03%)
Apr 03, 2013 3.940 3.960 3.882 3.940 184,478 +0.01(+0.25%)
Apr 02, 2013 3.980 3.980 3.865 3.930 239,488 -0.03(-0.76%)
Apr 01, 2013 3.910 3.970 3.900 3.960 170,428 +0.04(+1.02%)
Mar 28, 2013 3.970 3.970 3.890 3.920 120,779 -0.02(-0.51%)
Mar 27, 2013 3.930 3.950 3.910 3.940 40,882 -0.01(-0.25%)
Mar 26, 2013 4.050 4.050 3.900 3.950 271,755 -0.06(-1.50%)
Mar 25, 2013 3.980 4.050 3.960 4.010 350,201 +0.06(+1.52%)
Mar 22, 2013 4.000 4.000 3.880 3.950 133,152 -0.01(-0.25%)
Mar 21, 2013 3.890 3.990 3.890 3.960 135,665 +0.04(+1.02%)
Mar 20, 2013 3.870 3.920 3.800 3.920 300,821 +0.05(+1.29%)
Mar 19, 2013 3.870 3.900 3.810 3.870 196,271 +0.00(+0.00%)
Mar 18, 2013 3.800 3.900 3.800 3.870 192,389 +0.00(+0.13%)
Mar 15, 2013 3.830 3.870 3.750 3.865 571,049 +0.07(+1.71%)
Mar 14, 2013 3.760 3.870 3.570 3.800 315,556 +0.08(+2.15%)
Mar 13, 2013 3.690 3.720 3.640 3.720 309,527 +0.04(+1.09%)
Mar 12, 2013 3.700 3.750 3.650 3.680 222,182 -0.02(-0.54%)
Mar 11, 2013 3.740 3.770 3.665 3.700 358,199 -0.05(-1.33%)
Mar 08, 2013 3.770 3.790 3.710 3.750 386,629 +0.00(+0.00%)
Mar 07, 2013 3.760 3.801 3.710 3.750 230,799 -0.02(-0.53%)
Mar 06, 2013 4.050 4.050 3.690 3.770 564,670 +0.03(+0.80%)
Mar 05, 2013 3.750 3.790 3.710 3.740 257,716 +0.04(+1.08%)
Mar 04, 2013 3.740 3.740 3.610 3.700 172,780 -0.04(-1.07%)
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.