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

Vanda Pharmaceuticals (NQ: VNDA )

5.480 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 9.440 9.440 9.360 9.430 7,361 +0.32(+3.51%)
Aug 30, 2006 9.000 9.359 8.640 9.110 11,138 -0.09(-0.98%)
Aug 29, 2006 9.070 9.600 8.993 9.200 9,027 +0.33(+3.72%)
Aug 28, 2006 8.770 8.880 8.770 8.870 3,769 +0.14(+1.60%)
Aug 25, 2006 8.510 8.730 8.510 8.730 5,582 +0.03(+0.34%)
Aug 24, 2006 8.570 8.723 8.570 8.700 1,401 +0.14(+1.64%)
Aug 23, 2006 8.980 9.025 8.410 8.560 126,639 -0.48(-5.31%)
Aug 22, 2006 9.064 9.150 8.930 9.040 4,812 -0.21(-2.27%)
Aug 21, 2006 9.020 9.250 9.020 9.250 2,409 +0.07(+0.76%)
Aug 18, 2006 9.940 9.940 9.070 9.180 18,206 -0.62(-6.33%)
Aug 17, 2006 9.930 10.00 9.800 9.800 41,009 -0.28(-2.78%)
Aug 16, 2006 9.370 10.08 9.260 10.08 48,329 +0.72(+7.69%)
Aug 15, 2006 9.180 9.360 9.100 9.360 6,800 +0.17(+1.85%)
Aug 14, 2006 9.810 9.860 9.080 9.190 3,900 -0.75(-7.55%)
Aug 11, 2006 9.310 9.950 9.000 9.940 19,909 +0.41(+4.30%)
Aug 10, 2006 9.010 9.640 8.980 9.530 11,419 +0.33(+3.59%)
Aug 09, 2006 8.600 9.570 8.540 9.200 32,884 -0.14(-1.50%)
Aug 08, 2006 8.570 9.440 8.570 9.340 3,919 +0.34(+3.78%)
Aug 07, 2006 9.090 9.180 9.000 9.000 2,224 -0.28(-3.02%)
Aug 04, 2006 9.320 9.570 9.000 9.280 1,793 +0.12(+1.31%)
Aug 03, 2006 9.170 9.210 9.120 9.160 2,235 -0.08(-0.87%)
Aug 02, 2006 10.10 10.10 8.750 9.240 9,939 -0.76(-7.60%)
Aug 01, 2006 9.390 10.00 9.390 10.00 6,500 +0.94(+10.38%)
Jul 31, 2006 9.100 9.280 9.060 9.060 1,286 -0.19(-2.05%)
Jul 28, 2006 8.760 9.700 8.590 9.250 22,627 +0.25(+2.78%)
Jul 27, 2006 9.120 9.210 9.000 9.000 12,756 -0.19(-2.07%)
Jul 26, 2006 9.210 9.690 9.130 9.190 6,899 +0.19(+2.11%)
Jul 25, 2006 9.590 9.590 8.840 9.000 5,556 +0.00(+0.00%)
Jul 24, 2006 9.220 9.220 8.980 9.000 32,930 -0.40(-4.26%)
Jul 21, 2006 9.440 9.580 9.370 9.400 18,002 -0.18(-1.88%)
Jul 20, 2006 9.380 9.580 9.350 9.580 14,160 +0.21(+2.24%)
Jul 19, 2006 8.930 9.370 8.890 9.370 77,831 +0.50(+5.64%)
Jul 18, 2006 8.750 8.940 8.640 8.870 33,577 +0.07(+0.80%)
Jul 17, 2006 8.350 8.880 8.330 8.800 12,500 +0.41(+4.89%)
Jul 14, 2006 8.280 8.390 8.280 8.390 3,436 -0.06(-0.71%)
Jul 13, 2006 8.290 8.450 8.270 8.450 8,483 +0.17(+2.05%)
Jul 12, 2006 8.020 8.450 8.020 8.280 104,850 +0.02(+0.24%)
Jul 11, 2006 8.305 8.400 8.150 8.260 10,104 +0.04(+0.49%)
Jul 10, 2006 8.220 8.300 8.090 8.220 103,551 -0.02(-0.24%)
Jul 07, 2006 8.380 8.380 8.100 8.240 40,047 -0.05(-0.60%)
Jul 06, 2006 8.220 8.570 8.100 8.290 207,383 -0.01(-0.12%)
Jul 05, 2006 8.210 8.420 8.210 8.300 66,665 +0.05(+0.61%)
Jul 03, 2006 8.340 8.500 8.250 8.250 70,490 -0.08(-0.96%)
Jun 30, 2006 8.380 8.490 8.040 8.330 84,986 -0.05(-0.60%)
Jun 29, 2006 7.930 8.890 7.930 8.380 104,300 +0.39(+4.88%)
Jun 28, 2006 8.390 8.390 7.820 7.990 21,530 -0.42(-4.99%)
Jun 27, 2006 8.650 8.700 8.370 8.410 62,358 -0.28(-3.22%)
Jun 26, 2006 8.790 8.960 8.610 8.690 11,500 -0.19(-2.14%)
Jun 23, 2006 9.610 9.610 8.760 8.880 35,745 -0.73(-7.60%)
Jun 22, 2006 9.460 9.910 9.340 9.610 11,607 +0.13(+1.37%)
Jun 21, 2006 9.330 9.700 8.990 9.480 212,888 +0.48(+5.33%)
Jun 20, 2006 8.900 9.190 8.780 9.000 94,198 +0.03(+0.33%)
Jun 19, 2006 8.970 9.540 8.510 8.970 165,603 +0.27(+3.10%)
Jun 16, 2006 8.780 9.100 8.190 8.700 165,455 +0.01(+0.12%)
Jun 15, 2006 8.520 8.810 8.280 8.690 139,974 +0.27(+3.21%)
Jun 14, 2006 8.490 8.930 8.360 8.420 318,785 -0.06(-0.71%)
Jun 13, 2006 8.200 8.850 8.110 8.480 558,423 +0.21(+2.54%)
Jun 12, 2006 8.750 8.900 8.160 8.270 333,117 -0.50(-5.70%)
Jun 09, 2006 8.840 8.970 8.480 8.770 77,325 -0.07(-0.79%)
Jun 08, 2006 8.950 9.330 8.710 8.840 168,707 -0.01(-0.11%)
Jun 07, 2006 8.880 9.270 8.750 8.850 173,802 +0.03(+0.34%)
Jun 06, 2006 8.990 9.340 8.800 8.820 47,102 -0.07(-0.79%)
Jun 05, 2006 8.850 9.450 8.800 8.890 268,297 -0.11(-1.22%)
Jun 02, 2006 8.850 9.480 8.800 9.000 135,814 +0.09(+1.01%)
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.