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 30, 2009 1.090 1.120 1.010 1.010 152,570 +0.00(+0.00%)
Apr 29, 2009 1.000 1.050 0.9900 1.010 187,895 +0.03(+2.85%)
Apr 28, 2009 1.170 1.190 0.9820 0.9820 307,045 -0.19(-16.07%)
Apr 27, 2009 0.9600 1.170 0.9600 1.170 308,623 +0.23(+24.47%)
Apr 24, 2009 1.040 1.110 0.9400 0.9400 189,875 -0.12(-11.32%)
Apr 23, 2009 1.100 1.125 0.9600 1.060 244,915 +0.01(+0.95%)
Apr 22, 2009 1.060 1.179 1.050 1.050 149,103 -0.05(-4.55%)
Apr 21, 2009 1.130 1.190 1.080 1.100 219,801 +0.03(+2.80%)
Apr 20, 2009 1.030 1.180 1.010 1.070 222,284 +0.02(+1.90%)
Apr 17, 2009 1.050 1.050 0.9900 1.050 124,224 +0.04(+3.96%)
Apr 16, 2009 1.050 1.050 1.000 1.010 113,476 -0.04(-3.81%)
Apr 15, 2009 0.9100 1.050 0.9000 1.050 86,648 +0.14(+15.38%)
Apr 14, 2009 0.9400 0.9500 0.9100 0.9100 27,708 -0.02(-2.15%)
Apr 13, 2009 0.9000 0.9400 0.9000 0.9300 22,757 +0.00(+0.00%)
Apr 09, 2009 0.9100 0.9700 0.8500 0.9300 29,956 -0.01(-1.06%)
Apr 08, 2009 0.8800 0.9400 0.8800 0.9400 23,856 +0.03(+3.30%)
Apr 07, 2009 0.9000 0.9300 0.8200 0.9100 80,859 +0.01(+1.18%)
Apr 06, 2009 0.8500 0.9200 0.8500 0.8994 9,494 -0.01(-1.16%)
Apr 03, 2009 0.9200 0.9500 0.8800 0.9100 28,145 -0.01(-1.09%)
Apr 02, 2009 0.9700 0.9900 0.9100 0.9200 33,826 -0.02(-2.10%)
Apr 01, 2009 0.9000 0.9500 0.8800 0.9397 26,119 +0.04(+4.41%)
Mar 31, 2009 0.9400 0.9900 0.8800 0.9000 87,782 -0.04(-4.26%)
Mar 30, 2009 0.8300 0.9400 0.8000 0.9400 146,430 +0.13(+16.04%)
Mar 26, 2009 0.8000 0.8300 0.8000 0.8101 33,689 +0.01(+1.26%)
Mar 25, 2009 0.7900 0.8300 0.7900 0.8000 60,426 +0.00(+0.00%)
Mar 24, 2009 0.7910 0.8010 0.7910 0.8000 52,125 +0.00(+0.00%)
Mar 23, 2009 0.8010 0.8010 0.7800 0.8000 60,697 +0.00(+0.00%)
Mar 20, 2009 0.8295 0.8295 0.7800 0.8000 65,970 -0.01(-1.23%)
Mar 19, 2009 0.8000 0.8300 0.7700 0.8100 87,510 +0.00(+0.00%)
Mar 18, 2009 0.8500 0.8500 0.8100 0.8100 62,848 -0.01(-1.16%)
Mar 17, 2009 0.7600 0.8500 0.7600 0.8195 177,094 +0.07(+9.27%)
Mar 16, 2009 0.8000 0.8000 0.7500 0.7500 49,071 -0.03(-3.78%)
Mar 13, 2009 0.7700 0.8000 0.7700 0.7795 54,823 -0.01(-1.27%)
Mar 12, 2009 0.8000 0.8000 0.7700 0.7895 134,386 +0.01(+1.22%)
Mar 11, 2009 0.7890 0.8000 0.7700 0.7800 26,796 +0.01(+1.30%)
Mar 10, 2009 0.8000 0.8100 0.7700 0.7700 101,895 -0.02(-2.53%)
Mar 09, 2009 0.8001 0.8001 0.7800 0.7900 75,470 -0.01(-1.56%)
Mar 06, 2009 0.7700 0.8100 0.7600 0.8025 101,153 +0.03(+3.95%)
Mar 05, 2009 0.8300 0.8300 0.7600 0.7720 114,974 -0.05(-5.85%)
Mar 04, 2009 0.8300 0.8300 0.8000 0.8200 315,085 +0.02(+2.50%)
Mar 02, 2009 0.7500 0.9200 0.7500 0.8000 126,130 +0.00(+0.00%)
Feb 27, 2009 0.7700 0.8100 0.7600 0.8000 58,701 -0.02(-2.44%)
Feb 26, 2009 0.7600 0.8200 0.7600 0.8200 91,143 +0.06(+7.89%)
Feb 25, 2009 0.7500 0.8100 0.7196 0.7600 135,067 -0.00(-0.52%)
Feb 24, 2009 0.7588 0.8100 0.7400 0.7640 495,521 +0.01(+1.87%)
Feb 23, 2009 0.7500 0.8000 0.7300 0.7500 47,140 +0.00(+0.00%)
Feb 20, 2009 0.7300 0.9500 0.7000 0.7500 183,373 -0.05(-6.25%)
Feb 19, 2009 0.8000 0.8200 0.7311 0.8000 270,110 -0.02(-2.44%)
Feb 18, 2009 0.6800 0.9000 0.6800 0.8200 279,978 +0.10(+13.89%)
Feb 17, 2009 0.7100 0.7400 0.7100 0.7200 34,661 +0.00(+0.00%)
Feb 13, 2009 0.7700 0.7700 0.6000 0.7200 73,879 +0.01(+1.41%)
Feb 12, 2009 0.7403 0.7600 0.7100 0.7100 39,686 -0.01(-1.39%)
Feb 11, 2009 0.8000 0.8000 0.7200 0.7200 34,881 -0.00(-0.01%)
Feb 10, 2009 0.7100 0.7700 0.7100 0.7201 30,659 -0.03(-3.99%)
Feb 09, 2009 0.8000 0.8000 0.7000 0.7500 11,718 -0.02(-2.60%)
Feb 06, 2009 0.7500 0.7800 0.7100 0.7700 42,677 +0.05(+6.93%)
Feb 05, 2009 0.7600 0.7600 0.7100 0.7201 8,392 +0.02(+2.87%)
Feb 04, 2009 0.7600 0.7700 0.7000 0.7000 10,718 -0.05(-6.67%)
Feb 03, 2009 0.7300 0.7600 0.7000 0.7500 50,615 -0.01(-1.32%)
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.