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

Vanda Pharmaceuticals (NQ: VNDA )

4.880 +0.200 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2023 6.250 6.260 6.080 6.140 485,415 -0.06(-0.97%)
Apr 27, 2023 6.320 6.330 6.170 6.200 419,367 -0.09(-1.43%)
Apr 26, 2023 6.250 6.360 6.210 6.290 419,374 +0.02(+0.32%)
Apr 25, 2023 6.260 6.290 6.180 6.270 375,687 +0.01(+0.16%)
Apr 24, 2023 6.350 6.370 6.254 6.260 293,557 -0.09(-1.42%)
Apr 21, 2023 6.170 6.365 6.170 6.350 670,303 +0.16(+2.58%)
Apr 20, 2023 6.240 6.290 6.110 6.190 667,852 -0.09(-1.43%)
Apr 19, 2023 6.240 6.360 6.170 6.280 572,388 +0.05(+0.80%)
Apr 18, 2023 6.540 6.540 6.180 6.230 615,100 -0.31(-4.74%)
Apr 17, 2023 6.510 6.700 6.460 6.540 749,157 +0.08(+1.24%)
Apr 14, 2023 6.910 6.965 6.460 6.460 375,825 -0.48(-6.92%)
Apr 13, 2023 6.800 6.990 6.720 6.940 670,295 +0.16(+2.36%)
Apr 12, 2023 6.830 6.890 6.760 6.780 522,462 -0.02(-0.29%)
Apr 11, 2023 6.680 6.870 6.680 6.800 420,996 +0.06(+0.89%)
Apr 10, 2023 6.870 6.880 6.670 6.740 362,446 -0.13(-1.89%)
Apr 06, 2023 6.780 6.900 6.720 6.870 544,835 +0.12(+1.78%)
Apr 05, 2023 6.700 6.820 6.640 6.750 360,647 +0.05(+0.75%)
Apr 04, 2023 6.840 6.840 6.615 6.700 523,227 -0.14(-2.05%)
Apr 03, 2023 6.790 6.930 6.745 6.840 504,768 +0.05(+0.74%)
Mar 31, 2023 6.750 6.827 6.730 6.790 649,302 +0.08(+1.19%)
Mar 30, 2023 6.870 6.870 6.615 6.710 396,120 -0.17(-2.47%)
Mar 29, 2023 6.810 6.920 6.790 6.880 433,579 +0.09(+1.33%)
Mar 28, 2023 6.820 6.950 6.710 6.790 690,947 -0.04(-0.59%)
Mar 27, 2023 6.760 6.865 6.725 6.830 455,419 +0.08(+1.19%)
Mar 24, 2023 6.590 6.780 6.590 6.750 426,752 +0.13(+1.96%)
Mar 23, 2023 6.600 6.690 6.510 6.620 366,429 +0.06(+0.91%)
Mar 22, 2023 6.710 6.850 6.530 6.560 658,743 -0.15(-2.24%)
Mar 21, 2023 6.620 6.760 6.610 6.710 429,107 +0.11(+1.67%)
Mar 20, 2023 6.490 6.680 6.370 6.600 582,276 +0.08(+1.23%)
Mar 17, 2023 6.370 6.595 6.330 6.520 3,008,887 +0.15(+2.35%)
Mar 16, 2023 6.340 6.420 6.150 6.370 577,281 -0.02(-0.31%)
Mar 15, 2023 6.210 6.460 6.210 6.390 549,547 +0.07(+1.11%)
Mar 14, 2023 6.320 6.450 6.230 6.320 641,254 +0.11(+1.77%)
Mar 13, 2023 6.160 6.360 6.130 6.210 823,965 +0.01(+0.16%)
Mar 10, 2023 6.220 6.230 6.055 6.200 709,231 +0.02(+0.32%)
Mar 09, 2023 6.220 6.350 6.140 6.180 527,960 -0.02(-0.32%)
Mar 08, 2023 6.340 6.420 6.121 6.200 651,375 -0.08(-1.27%)
Mar 07, 2023 6.290 6.480 6.250 6.280 588,258 -0.05(-0.79%)
Mar 06, 2023 6.360 6.440 6.285 6.330 671,443 -0.04(-0.63%)
Mar 03, 2023 6.350 6.420 6.195 6.370 676,826 +0.06(+0.95%)
Mar 02, 2023 6.390 6.420 6.180 6.310 810,426 -0.14(-2.17%)
Mar 01, 2023 6.440 6.540 6.410 6.450 439,763 +0.01(+0.16%)
Feb 28, 2023 6.520 6.610 6.420 6.440 505,785 -0.09(-1.38%)
Feb 27, 2023 6.570 6.610 6.480 6.530 490,237 +0.06(+0.93%)
Feb 24, 2023 6.610 6.700 6.425 6.470 383,928 -0.21(-3.14%)
Feb 23, 2023 6.770 6.780 6.570 6.680 409,994 -0.06(-0.89%)
Feb 22, 2023 6.710 6.890 6.670 6.740 474,239 +0.02(+0.30%)
Feb 21, 2023 7.000 7.000 6.700 6.720 486,338 -0.34(-4.82%)
Feb 17, 2023 7.100 7.100 6.950 7.060 493,956 +0.01(+0.14%)
Feb 16, 2023 6.930 7.100 6.920 7.050 527,504 +0.06(+0.86%)
Feb 15, 2023 7.060 7.060 6.870 6.990 461,052 -0.05(-0.71%)
Feb 14, 2023 7.170 7.190 6.995 7.040 363,734 -0.18(-2.49%)
Feb 13, 2023 7.220 7.340 7.150 7.220 475,472 -0.05(-0.69%)
Feb 10, 2023 7.220 7.382 7.120 7.270 567,134 +0.06(+0.83%)
Feb 09, 2023 7.990 8.150 7.200 7.210 886,255 +0.06(+0.84%)
Feb 08, 2023 7.400 7.400 7.150 7.150 593,737 -0.41(-5.42%)
Feb 07, 2023 7.510 7.560 7.390 7.560 518,277 +0.02(+0.27%)
Feb 06, 2023 7.650 7.740 7.462 7.540 463,689 -0.11(-1.44%)
Feb 03, 2023 7.750 7.870 7.580 7.650 594,054 -0.18(-2.30%)
Feb 02, 2023 7.750 7.970 7.730 7.830 634,843 +0.16(+2.09%)
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.