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, 2012 4.150 4.290 4.080 4.250 323,118 +0.09(+2.16%)
May 30, 2012 4.180 4.220 4.100 4.160 90,335 -0.05(-1.19%)
May 29, 2012 4.250 4.280 4.110 4.210 56,580 +0.03(+0.72%)
May 25, 2012 4.240 4.240 4.165 4.180 50,445 -0.02(-0.48%)
May 24, 2012 4.150 4.200 4.120 4.200 49,128 +0.05(+1.20%)
May 23, 2012 4.050 4.180 4.020 4.150 115,429 +0.09(+2.22%)
May 22, 2012 4.170 4.200 4.040 4.060 72,080 -0.10(-2.40%)
May 21, 2012 4.050 4.200 4.050 4.160 91,123 +0.14(+3.48%)
May 18, 2012 4.060 4.070 3.980 4.020 128,488 -0.04(-0.99%)
May 17, 2012 4.210 4.210 4.010 4.060 221,293 -0.12(-2.87%)
May 16, 2012 4.310 4.380 4.180 4.180 141,343 -0.12(-2.79%)
May 15, 2012 4.300 4.340 4.270 4.300 71,101 +0.00(+0.00%)
May 14, 2012 4.290 4.330 4.260 4.300 180,148 -0.01(-0.23%)
May 11, 2012 4.250 4.340 4.250 4.310 194,943 +0.06(+1.41%)
May 10, 2012 4.370 4.400 4.250 4.250 165,445 -0.13(-2.97%)
May 09, 2012 4.390 4.480 4.370 4.380 89,571 -0.06(-1.35%)
May 08, 2012 4.350 4.450 4.300 4.440 144,149 +0.03(+0.68%)
May 07, 2012 4.380 4.490 4.310 4.410 203,234 +0.02(+0.46%)
May 04, 2012 4.400 4.410 4.380 4.390 186,190 -0.03(-0.68%)
May 03, 2012 4.460 4.460 4.410 4.420 139,791 -0.03(-0.67%)
May 02, 2012 4.430 4.470 4.400 4.450 186,012 +0.01(+0.23%)
May 01, 2012 4.420 4.540 4.420 4.440 138,725 +0.01(+0.23%)
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%)
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.