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

Vanda Pharmaceuticals (NQ: VNDA )

5.360 -0.120 (-2.19%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jul 31, 2023 5.970 5.970 5.580 5.780 845,629 -0.16(-2.69%)
Jul 28, 2023 6.340 6.710 5.916 5.940 1,067,865 -0.52(-8.05%)
Jul 27, 2023 6.490 6.530 6.370 6.460 723,018 -0.05(-0.77%)
Jul 26, 2023 6.380 6.530 6.340 6.510 416,489 +0.11(+1.72%)
Jul 25, 2023 6.460 6.470 6.360 6.400 387,352 -0.03(-0.47%)
Jul 24, 2023 6.520 6.548 6.375 6.430 387,133 -0.10(-1.53%)
Jul 21, 2023 6.410 6.630 6.410 6.530 469,822 +0.13(+2.03%)
Jul 20, 2023 6.470 6.480 6.340 6.400 390,678 +0.05(+0.79%)
Jul 19, 2023 6.380 6.530 6.330 6.350 360,688 -0.03(-0.47%)
Jul 18, 2023 6.070 6.540 6.060 6.380 688,990 +0.32(+5.28%)
Jul 17, 2023 6.040 6.120 5.930 6.060 553,753 +0.03(+0.50%)
Jul 14, 2023 6.070 6.110 5.930 6.030 380,594 +0.00(+0.00%)
Jul 13, 2023 6.230 6.230 6.000 6.030 584,400 -0.21(-3.37%)
Jul 12, 2023 6.200 6.285 6.180 6.240 352,477 +0.05(+0.81%)
Jul 11, 2023 6.390 6.440 6.130 6.190 624,460 -0.24(-3.73%)
Jul 10, 2023 6.550 6.580 6.395 6.430 406,815 -0.10(-1.53%)
Jul 07, 2023 6.560 6.660 6.495 6.530 671,144 -0.04(-0.61%)
Jul 06, 2023 6.450 6.660 6.440 6.570 530,296 +0.09(+1.39%)
Jul 05, 2023 6.410 6.506 6.350 6.480 551,978 +0.05(+0.78%)
Jul 03, 2023 6.560 6.591 6.300 6.430 281,113 -0.16(-2.43%)
Jun 30, 2023 6.690 6.695 6.580 6.590 445,894 -0.07(-1.05%)
Jun 29, 2023 6.420 6.700 6.370 6.660 697,852 +0.27(+4.23%)
Jun 28, 2023 6.520 6.520 6.230 6.390 1,079,823 -0.11(-1.69%)
Jun 27, 2023 6.630 6.720 6.440 6.500 597,756 -0.12(-1.81%)
Jun 26, 2023 6.560 6.760 6.400 6.620 852,709 +0.10(+1.53%)
Jun 23, 2023 6.420 6.590 6.390 6.520 1,523,157 +0.09(+1.40%)
Jun 22, 2023 6.240 6.490 6.150 6.430 640,428 +0.18(+2.88%)
Jun 21, 2023 6.360 6.360 6.120 6.250 571,738 -0.13(-2.04%)
Jun 20, 2023 6.340 6.450 6.280 6.380 816,523 +0.04(+0.63%)
Jun 16, 2023 6.460 6.460 6.275 6.340 1,323,779 +0.00(+0.00%)
Jun 15, 2023 6.250 6.345 6.230 6.340 441,045 +0.07(+1.12%)
Jun 14, 2023 6.530 6.555 6.250 6.270 447,492 -0.27(-4.13%)
Jun 13, 2023 6.530 6.600 6.410 6.540 507,887 +0.00(+0.00%)
Jun 12, 2023 6.500 6.600 6.448 6.540 448,523 +0.04(+0.62%)
Jun 09, 2023 6.550 6.560 6.470 6.500 275,872 +0.00(+0.00%)
Jun 08, 2023 6.450 6.520 6.385 6.500 375,079 +0.04(+0.62%)
Jun 07, 2023 6.260 6.495 6.240 6.460 531,113 +0.21(+3.36%)
Jun 06, 2023 6.160 6.265 6.050 6.250 435,613 +0.15(+2.46%)
Jun 05, 2023 6.050 6.120 5.915 6.100 467,078 +0.04(+0.66%)
Jun 02, 2023 5.950 6.080 5.900 6.060 658,681 +0.16(+2.71%)
Jun 01, 2023 6.000 6.010 5.870 5.900 593,845 -0.05(-0.84%)
May 31, 2023 5.960 6.130 5.930 5.950 580,420 -0.01(-0.17%)
May 30, 2023 6.100 6.120 5.890 5.960 613,391 -0.15(-2.45%)
May 26, 2023 6.310 6.320 6.110 6.110 656,626 +0.12(+2.00%)
May 25, 2023 6.320 6.320 5.970 5.990 804,175 -0.12(-1.96%)
May 24, 2023 6.290 6.290 6.105 6.110 349,858 -0.19(-3.02%)
May 23, 2023 6.170 6.360 6.140 6.300 402,213 +0.10(+1.61%)
May 22, 2023 6.230 6.300 6.145 6.200 375,630 +0.00(+0.00%)
May 19, 2023 6.180 6.295 6.170 6.200 455,946 +0.09(+1.47%)
May 18, 2023 6.180 6.220 6.050 6.110 598,210 -0.10(-1.61%)
May 17, 2023 6.090 6.240 6.075 6.210 476,116 +0.06(+0.98%)
May 16, 2023 6.230 6.300 6.130 6.150 454,099 -0.17(-2.69%)
May 15, 2023 6.300 6.440 6.270 6.320 366,126 +0.04(+0.64%)
May 12, 2023 6.210 6.305 6.105 6.280 419,085 +0.08(+1.29%)
May 11, 2023 6.710 6.720 6.200 6.200 779,941 -0.58(-8.55%)
May 10, 2023 6.870 6.920 6.500 6.780 924,435 -0.04(-0.66%)
May 09, 2023 6.910 6.910 6.770 6.825 439,261 -0.10(-1.52%)
May 08, 2023 6.980 6.980 6.755 6.930 460,441 -0.02(-0.29%)
May 05, 2023 6.900 7.000 6.690 6.950 607,088 +0.10(+1.46%)
May 04, 2023 6.390 6.900 5.750 6.850 778,102 +0.46(+7.20%)
May 03, 2023 6.410 6.455 6.280 6.390 567,873 -0.03(-0.47%)
May 02, 2023 6.370 6.505 6.230 6.420 708,877 -0.01(-0.16%)
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.