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 (%)
May 29, 2015 10.05 10.20 9.990 10.09 580,664 -0.01(-0.10%)
May 28, 2015 10.10 10.25 9.840 10.10 546,826 -0.05(-0.49%)
May 27, 2015 10.25 10.32 9.989 10.15 796,402 -0.09(-0.88%)
May 26, 2015 10.25 10.48 10.09 10.24 561,986 -0.03(-0.29%)
May 22, 2015 10.25 10.27 10.27 10.27 570,300 +0.01(+0.10%)
May 21, 2015 10.54 10.58 10.13 10.26 388,119 -0.25(-2.38%)
May 20, 2015 10.14 10.56 10.04 10.51 623,637 +0.40(+3.96%)
May 19, 2015 10.19 10.19 9.860 10.11 389,709 -0.05(-0.49%)
May 18, 2015 9.990 10.19 9.850 10.16 640,215 +0.15(+1.50%)
May 15, 2015 9.940 10.24 9.700 10.01 3,103,741 +0.09(+0.91%)
May 14, 2015 9.770 9.950 9.460 9.920 495,802 +0.19(+1.95%)
May 13, 2015 9.950 10.00 9.530 9.730 558,308 -0.16(-1.62%)
May 12, 2015 9.820 10.00 9.750 9.890 423,795 +0.01(+0.10%)
May 11, 2015 9.990 10.22 9.830 9.880 692,501 -0.08(-0.80%)
May 08, 2015 9.860 10.20 9.780 9.960 1,122,281 +0.22(+2.26%)
May 07, 2015 9.450 10.18 9.450 9.740 1,125,512 +0.43(+4.62%)
May 06, 2015 8.990 9.320 8.920 9.310 989,281 +0.22(+2.42%)
May 05, 2015 9.480 9.510 8.980 9.090 809,528 -0.42(-4.42%)
May 04, 2015 9.450 9.710 9.360 9.510 464,537 +0.05(+0.53%)
May 01, 2015 9.210 9.600 9.190 9.460 425,319 +0.31(+3.39%)
Apr 30, 2015 9.380 9.480 8.955 9.150 691,219 -0.25(-2.66%)
Apr 29, 2015 9.460 9.535 9.160 9.400 469,198 -0.10(-1.05%)
Apr 28, 2015 9.310 9.600 9.010 9.500 725,316 +0.00(+0.00%)
Apr 27, 2015 10.02 10.08 9.305 9.500 786,625 -0.47(-4.71%)
Apr 24, 2015 10.02 10.05 9.640 9.970 582,092 -0.12(-1.19%)
Apr 23, 2015 9.980 10.15 9.850 10.09 218,312 +0.10(+1.00%)
Apr 22, 2015 10.25 10.29 9.960 9.990 291,811 -0.25(-2.44%)
Apr 21, 2015 10.14 10.30 10.04 10.24 363,671 +0.19(+1.89%)
Apr 20, 2015 9.980 10.12 9.590 10.05 493,328 +0.15(+1.52%)
Apr 17, 2015 10.05 10.05 9.670 9.900 364,822 -0.19(-1.88%)
Apr 16, 2015 10.05 10.20 9.880 10.09 278,199 +0.05(+0.50%)
Apr 15, 2015 10.00 10.09 9.720 10.04 682,202 +0.20(+2.03%)
Apr 14, 2015 9.580 9.880 9.460 9.840 795,110 +0.27(+2.82%)
Apr 13, 2015 9.570 9.710 9.540 9.570 385,858 +0.05(+0.53%)
Apr 10, 2015 9.520 9.650 9.390 9.520 487,316 +0.07(+0.74%)
Apr 09, 2015 9.470 9.690 9.340 9.450 410,365 +0.00(+0.00%)
Apr 08, 2015 9.350 9.590 9.330 9.450 347,562 +0.12(+1.29%)
Apr 07, 2015 9.370 9.600 9.320 9.330 369,274 -0.02(-0.21%)
Apr 06, 2015 9.250 9.460 9.232 9.350 441,738 +0.07(+0.75%)
Apr 02, 2015 9.220 9.280 9.280 9.280 409,900 +0.02(+0.22%)
Apr 01, 2015 9.270 9.450 9.060 9.260 476,616 -0.04(-0.43%)
Mar 31, 2015 9.320 9.450 9.151 9.300 1,023,982 -0.04(-0.43%)
Mar 30, 2015 9.400 9.400 9.150 9.340 466,123 +0.08(+0.86%)
Mar 27, 2015 9.180 9.380 9.050 9.260 717,683 +0.11(+1.20%)
Mar 26, 2015 8.910 9.300 8.810 9.150 4,129,692 +0.16(+1.78%)
Mar 25, 2015 9.540 9.670 8.930 8.990 1,906,225 -0.57(-5.96%)
Mar 24, 2015 9.640 9.830 9.480 9.560 411,898 -0.07(-0.73%)
Mar 23, 2015 9.520 9.685 9.250 9.630 413,648 +0.06(+0.63%)
Mar 20, 2015 9.830 10.10 9.480 9.570 1,306,203 -0.21(-2.15%)
Mar 19, 2015 9.660 9.950 9.620 9.780 957,148 +0.06(+0.62%)
Mar 18, 2015 9.760 10.08 9.660 9.720 722,303 -0.06(-0.61%)
Mar 17, 2015 10.08 10.20 9.510 9.780 810,731 -0.30(-2.98%)
Mar 16, 2015 10.43 10.43 9.810 10.08 425,896 -0.29(-2.80%)
Mar 13, 2015 10.35 10.55 10.16 10.37 245,430 +0.03(+0.29%)
Mar 12, 2015 10.67 10.75 10.11 10.34 545,287 -0.27(-2.54%)
Mar 11, 2015 10.48 10.76 10.07 10.61 912,370 +0.13(+1.24%)
Mar 10, 2015 10.52 10.68 10.33 10.48 668,337 -0.17(-1.60%)
Mar 09, 2015 10.81 10.90 10.45 10.65 847,536 +0.18(+1.72%)
Mar 06, 2015 10.62 10.69 10.30 10.47 663,335 -0.24(-2.24%)
Mar 05, 2015 10.55 10.82 10.25 10.71 1,477,716 -0.35(-3.16%)
Mar 04, 2015 10.86 11.19 10.89 11.06 1,681,163 +0.17(+1.56%)
Mar 03, 2015 10.90 11.31 10.75 10.89 1,005,940 +0.00(+0.00%)
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.