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 (%)
Jul 30, 2010 7.090 7.420 7.090 7.260 128,535 +0.03(+0.41%)
Jul 29, 2010 7.320 7.380 7.110 7.230 89,507 -0.03(-0.41%)
Jul 28, 2010 7.490 7.560 7.220 7.260 140,073 -0.22(-2.94%)
Jul 27, 2010 7.400 7.560 7.310 7.480 212,937 +0.10(+1.36%)
Jul 26, 2010 6.970 7.410 6.900 7.380 343,282 +0.46(+6.65%)
Jul 23, 2010 6.510 6.950 6.470 6.920 261,914 +0.36(+5.49%)
Jul 22, 2010 6.510 6.600 6.430 6.560 192,524 +0.16(+2.50%)
Jul 21, 2010 6.500 6.580 6.380 6.400 106,267 -0.02(-0.31%)
Jul 20, 2010 6.310 6.470 6.241 6.420 157,273 +0.00(+0.00%)
Jul 19, 2010 6.330 6.480 6.310 6.420 121,708 +0.09(+1.42%)
Jul 16, 2010 6.500 6.549 6.310 6.330 300,403 -0.24(-3.65%)
Jul 15, 2010 6.920 7.060 6.550 6.570 347,078 -0.32(-4.64%)
Jul 14, 2010 6.710 6.940 6.710 6.890 171,802 +0.17(+2.53%)
Jul 13, 2010 6.520 6.730 6.500 6.720 395,762 +0.27(+4.19%)
Jul 12, 2010 6.550 6.580 6.430 6.450 166,497 -0.10(-1.53%)
Jul 09, 2010 6.500 6.600 6.500 6.550 324,154 +0.03(+0.46%)
Jul 08, 2010 6.420 6.520 6.260 6.520 363,255 +0.15(+2.35%)
Jul 07, 2010 6.450 6.500 6.280 6.370 531,100 -0.03(-0.47%)
Jul 06, 2010 6.650 6.720 6.380 6.400 198,870 -0.14(-2.14%)
Jul 02, 2010 6.480 6.630 6.450 6.540 220,834 +0.13(+2.03%)
Jul 01, 2010 6.640 6.640 6.290 6.410 463,149 -0.20(-3.03%)
Jun 30, 2010 6.680 6.840 6.590 6.610 206,342 -0.09(-1.34%)
Jun 29, 2010 6.850 6.920 6.650 6.700 249,894 -0.30(-4.29%)
Jun 25, 2010 6.760 7.180 6.670 7.000 1,145,934 +0.25(+3.70%)
Jun 24, 2010 6.770 6.930 6.650 6.750 214,563 -0.05(-0.74%)
Jun 23, 2010 6.770 6.865 6.730 6.800 273,285 +0.04(+0.59%)
Jun 22, 2010 6.730 6.880 6.670 6.760 368,669 +0.04(+0.60%)
Jun 21, 2010 6.860 6.990 6.650 6.720 375,273 -0.04(-0.59%)
Jun 18, 2010 6.910 7.000 6.680 6.760 445,536 -0.09(-1.31%)
Jun 17, 2010 6.870 7.000 6.810 6.850 290,938 +0.02(+0.29%)
Jun 16, 2010 6.930 7.050 6.810 6.830 468,537 -0.13(-1.87%)
Jun 15, 2010 6.870 7.000 6.810 6.960 417,491 +0.12(+1.75%)
Jun 14, 2010 7.110 7.120 6.840 6.840 349,858 -0.21(-2.91%)
Jun 11, 2010 6.870 7.110 6.860 7.045 222,851 +0.12(+1.66%)
Jun 10, 2010 6.920 7.220 6.840 6.930 594,551 +0.24(+3.59%)
Jun 09, 2010 6.880 7.000 6.610 6.690 351,883 -0.10(-1.47%)
Jun 08, 2010 6.920 7.070 6.750 6.790 412,091 -0.10(-1.45%)
Jun 07, 2010 7.190 7.210 6.815 6.890 454,485 -0.29(-4.04%)
Jun 04, 2010 7.210 7.400 7.170 7.180 267,536 -0.20(-2.71%)
Jun 03, 2010 7.480 7.480 7.230 7.380 294,396 -0.04(-0.54%)
Jun 02, 2010 7.300 7.450 7.200 7.420 370,913 +0.12(+1.64%)
Jun 01, 2010 7.280 7.430 7.190 7.300 449,481 -0.01(-0.14%)
May 28, 2010 7.650 7.635 7.228 7.310 419,543 -0.34(-4.44%)
May 27, 2010 7.520 7.680 7.470 7.650 237,013 +0.28(+3.80%)
May 26, 2010 7.540 7.790 7.360 7.370 319,568 -0.13(-1.73%)
May 25, 2010 7.270 7.510 7.200 7.500 384,513 +0.03(+0.40%)
May 24, 2010 7.730 7.870 7.450 7.470 277,968 -0.32(-4.11%)
May 21, 2010 7.360 7.990 7.200 7.790 603,213 +0.28(+3.73%)
May 20, 2010 7.490 7.780 7.380 7.510 615,509 -0.48(-6.01%)
May 19, 2010 8.050 8.130 7.750 7.990 602,960 -0.16(-1.96%)
May 18, 2010 8.500 8.600 8.110 8.150 284,863 -0.28(-3.32%)
May 17, 2010 8.190 8.460 7.960 8.430 521,155 +0.18(+2.18%)
May 14, 2010 8.550 8.720 8.110 8.250 519,974 -0.34(-3.96%)
May 13, 2010 8.950 9.070 8.550 8.590 593,538 -0.37(-4.13%)
May 12, 2010 8.570 9.040 8.440 8.960 1,279,485 +0.41(+4.80%)
May 11, 2010 8.610 8.750 8.260 8.550 970,058 +0.16(+1.91%)
May 10, 2010 8.400 8.470 8.010 8.390 938,000 +0.44(+5.53%)
May 07, 2010 8.050 8.400 7.890 7.950 967,502 -0.16(-1.97%)
May 06, 2010 8.220 8.770 7.620 8.110 1,489,687 -0.12(-1.46%)
May 05, 2010 8.110 8.360 7.050 8.230 1,518,270 -0.29(-3.40%)
May 04, 2010 8.940 9.070 8.350 8.520 1,486,250 -0.30(-3.40%)
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.