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

Vanda Pharmaceuticals (NQ: VNDA )

5.270 -0.210 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 29, 2016 8.030 8.130 7.830 7.850 351,887 -0.15(-1.88%)
Feb 26, 2016 7.770 8.050 7.515 8.000 359,320 +0.26(+3.36%)
Feb 25, 2016 7.690 7.930 7.610 7.740 411,133 +0.07(+0.91%)
Feb 24, 2016 7.620 7.710 7.140 7.670 662,677 -0.02(-0.26%)
Feb 23, 2016 7.950 8.030 7.660 7.690 420,344 -0.34(-4.23%)
Feb 22, 2016 7.960 8.230 7.940 8.030 432,710 +0.17(+2.16%)
Feb 19, 2016 7.760 7.910 7.630 7.860 541,759 +0.10(+1.29%)
Feb 18, 2016 8.220 8.255 7.600 7.760 557,671 -0.46(-5.60%)
Feb 17, 2016 8.230 8.345 8.030 8.220 622,812 +0.03(+0.37%)
Feb 16, 2016 8.020 8.520 8.000 8.190 884,777 +0.25(+3.15%)
Feb 12, 2016 7.990 7.940 7.940 7.940 412,500 +0.00(+0.00%)
Feb 11, 2016 7.060 8.015 6.910 7.940 800,468 +0.10(+1.28%)
Feb 10, 2016 8.090 8.330 7.690 7.840 586,382 -0.15(-1.88%)
Feb 09, 2016 7.850 8.200 7.750 7.990 440,048 -0.03(-0.37%)
Feb 08, 2016 8.560 8.585 7.820 8.020 727,708 -0.62(-7.18%)
Feb 05, 2016 8.770 8.780 8.510 8.640 553,198 -0.17(-1.93%)
Feb 04, 2016 8.800 9.030 8.730 8.810 631,463 -0.02(-0.23%)
Feb 03, 2016 8.960 8.960 8.330 8.830 618,674 -0.08(-0.90%)
Feb 02, 2016 8.580 9.110 8.385 8.910 794,746 +0.16(+1.83%)
Feb 01, 2016 8.490 8.790 8.350 8.750 587,338 +0.22(+2.58%)
Jan 29, 2016 8.490 8.710 8.290 8.530 768,547 +0.08(+1.01%)
Jan 28, 2016 8.830 8.830 8.260 8.445 514,803 -0.29(-3.38%)
Jan 27, 2016 9.030 9.140 8.650 8.740 762,554 -0.38(-4.17%)
Jan 26, 2016 9.080 9.240 8.670 9.120 435,349 +0.04(+0.44%)
Jan 25, 2016 9.070 9.580 9.010 9.080 658,715 -0.06(-0.66%)
Jan 22, 2016 8.850 9.200 8.620 9.140 571,647 +0.54(+6.28%)
Jan 21, 2016 8.810 9.030 8.502 8.600 406,181 -0.19(-2.16%)
Jan 20, 2016 8.350 8.910 8.300 8.790 670,193 +0.20(+2.33%)
Jan 19, 2016 8.920 8.980 8.370 8.590 697,788 -0.24(-2.72%)
Jan 15, 2016 8.600 8.830 8.830 8.830 700,800 -0.22(-2.43%)
Jan 14, 2016 8.800 9.180 8.460 9.050 642,628 +0.35(+4.02%)
Jan 13, 2016 9.160 9.330 8.660 8.700 721,170 -0.40(-4.40%)
Jan 12, 2016 8.650 9.250 8.620 9.100 1,034,338 +0.53(+6.18%)
Jan 11, 2016 8.510 9.070 8.240 8.570 1,369,156 +0.36(+4.38%)
Jan 08, 2016 8.380 8.510 8.065 8.210 659,383 -0.17(-2.03%)
Jan 07, 2016 8.400 8.655 8.190 8.380 955,193 -0.32(-3.68%)
Jan 06, 2016 8.910 8.910 8.550 8.700 595,367 -0.35(-3.87%)
Jan 05, 2016 9.060 9.250 8.780 9.050 694,771 +0.06(+0.67%)
Jan 04, 2016 9.090 9.249 8.870 8.990 772,055 -0.32(-3.44%)
Dec 31, 2015 9.600 9.310 9.310 9.310 549,900 -0.36(-3.72%)
Dec 30, 2015 9.760 9.780 9.470 9.670 399,769 -0.05(-0.51%)
Dec 29, 2015 9.350 9.975 9.340 9.720 613,512 +0.42(+4.52%)
Dec 28, 2015 9.600 9.680 9.210 9.300 421,759 -0.30(-3.12%)
Dec 24, 2015 9.560 9.600 9.600 9.600 178,600 +0.01(+0.16%)
Dec 23, 2015 9.560 9.640 9.400 9.585 253,312 +0.12(+1.21%)
Dec 22, 2015 9.640 9.640 9.240 9.470 417,644 -0.17(-1.76%)
Dec 21, 2015 9.460 9.650 9.250 9.640 577,818 +0.28(+2.99%)
Dec 18, 2015 9.400 9.595 9.010 9.360 3,083,426 -0.02(-0.21%)
Dec 17, 2015 9.520 9.660 9.340 9.380 605,090 -0.03(-0.32%)
Dec 16, 2015 8.810 9.445 8.810 9.410 1,038,563 +0.67(+7.67%)
Dec 15, 2015 8.590 8.840 8.410 8.740 820,820 +0.16(+1.86%)
Dec 14, 2015 8.730 8.990 8.360 8.580 842,149 -0.03(-0.35%)
Dec 11, 2015 8.510 8.710 8.460 8.610 791,371 -0.01(-0.12%)
Dec 10, 2015 8.800 8.893 8.500 8.620 631,661 -0.21(-2.38%)
Dec 09, 2015 8.170 9.010 8.000 8.830 1,809,800 +0.64(+7.88%)
Dec 08, 2015 8.290 8.420 8.130 8.185 849,919 -0.21(-2.44%)
Dec 07, 2015 8.980 8.980 8.250 8.390 1,372,861 -0.57(-6.36%)
Dec 04, 2015 9.030 9.100 8.800 8.960 656,803 -0.02(-0.22%)
Dec 03, 2015 9.720 9.800 8.930 8.980 793,725 -0.75(-7.71%)
Dec 02, 2015 9.610 9.900 9.585 9.730 539,563 +0.06(+0.62%)
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.