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

Vanda Pharmaceuticals (NQ: VNDA )

4.900 -0.110 (-2.20%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 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 (%)
Apr 29, 2016 9.160 9.350 8.890 8.900 521,758 -0.26(-2.89%)
Apr 28, 2016 9.090 9.470 9.010 9.165 642,693 +0.08(+0.94%)
Apr 27, 2016 9.240 9.320 8.970 9.080 363,040 -0.19(-2.05%)
Apr 26, 2016 9.480 9.540 9.230 9.270 565,709 -0.23(-2.42%)
Apr 25, 2016 9.450 9.790 9.390 9.500 603,807 +0.06(+0.64%)
Apr 22, 2016 9.430 9.480 9.200 9.440 496,422 -0.01(-0.05%)
Apr 21, 2016 9.070 9.450 9.040 9.445 487,576 +0.38(+4.19%)
Apr 20, 2016 9.170 9.240 8.955 9.065 331,088 +0.10(+1.17%)
Apr 19, 2016 9.000 9.160 8.845 8.960 336,405 -0.02(-0.22%)
Apr 18, 2016 8.970 9.070 8.810 8.980 208,176 +0.01(+0.11%)
Apr 15, 2016 8.750 9.030 8.638 8.970 296,009 +0.18(+2.05%)
Apr 14, 2016 8.840 9.010 8.770 8.790 369,530 -0.03(-0.34%)
Apr 13, 2016 8.550 8.900 8.410 8.820 326,834 +0.32(+3.76%)
Apr 12, 2016 8.430 8.540 8.170 8.500 402,356 +0.05(+0.59%)
Apr 11, 2016 8.630 8.700 8.440 8.450 386,464 -0.14(-1.63%)
Apr 08, 2016 8.750 8.860 8.360 8.590 460,614 -0.04(-0.46%)
Apr 07, 2016 8.500 8.880 8.450 8.630 480,763 +0.04(+0.47%)
Apr 06, 2016 8.240 8.597 8.230 8.590 462,768 +0.34(+4.12%)
Apr 05, 2016 8.320 8.500 8.020 8.250 316,865 -0.14(-1.67%)
Apr 04, 2016 8.460 8.570 8.290 8.390 811,328 +0.00(+0.00%)
Apr 01, 2016 8.280 8.440 8.140 8.390 442,282 +0.03(+0.36%)
Mar 31, 2016 8.020 8.400 8.010 8.360 891,343 +0.31(+3.85%)
Mar 30, 2016 7.830 8.330 7.730 8.050 439,395 +0.27(+3.47%)
Mar 29, 2016 7.460 7.810 7.230 7.780 342,064 +0.31(+4.15%)
Mar 28, 2016 7.700 7.750 7.360 7.470 257,322 -0.20(-2.61%)
Mar 24, 2016 7.330 7.670 7.670 7.670 296,700 +0.34(+4.64%)
Mar 23, 2016 7.830 7.920 7.320 7.330 443,102 -0.46(-5.91%)
Mar 22, 2016 7.740 7.990 7.740 7.790 412,027 -0.03(-0.38%)
Mar 21, 2016 7.730 8.030 7.520 7.820 436,556 +0.09(+1.16%)
Mar 18, 2016 7.420 7.800 7.300 7.730 1,390,258 +0.37(+5.03%)
Mar 17, 2016 7.250 7.470 6.950 7.360 542,470 +0.13(+1.80%)
Mar 16, 2016 7.450 7.590 7.130 7.230 534,799 -0.26(-3.47%)
Mar 15, 2016 7.710 7.750 7.400 7.490 456,095 -0.31(-3.97%)
Mar 14, 2016 7.700 7.990 7.575 7.800 571,546 +0.10(+1.30%)
Mar 11, 2016 7.680 7.720 7.520 7.700 390,806 +0.11(+1.45%)
Mar 10, 2016 7.770 7.970 7.200 7.590 372,323 -0.19(-2.44%)
Mar 09, 2016 7.680 7.905 7.350 7.780 564,274 +0.14(+1.83%)
Mar 08, 2016 8.180 8.180 7.590 7.640 630,844 -0.58(-7.06%)
Mar 07, 2016 7.900 8.470 7.780 8.220 591,131 +0.30(+3.79%)
Mar 04, 2016 8.120 8.280 7.860 7.920 543,674 -0.21(-2.58%)
Mar 03, 2016 8.330 8.380 8.095 8.130 436,824 -0.23(-2.75%)
Mar 02, 2016 8.120 8.480 7.875 8.360 505,883 +0.23(+2.83%)
Mar 01, 2016 7.900 8.130 7.795 8.130 335,279 +0.28(+3.57%)
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%)
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.