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 (%)
Jan 31, 2011 8.010 8.080 7.893 8.010 106,537 +0.00(+0.00%)
Jan 28, 2011 8.080 8.250 7.980 8.010 153,301 -0.07(-0.87%)
Jan 27, 2011 8.150 8.220 8.000 8.080 123,357 -0.10(-1.22%)
Jan 26, 2011 7.810 8.250 7.740 8.180 294,417 +0.43(+5.55%)
Jan 25, 2011 8.000 8.020 7.650 7.750 398,079 -0.29(-3.61%)
Jan 24, 2011 8.060 8.120 7.940 8.040 123,003 -0.01(-0.12%)
Jan 21, 2011 8.320 8.320 8.050 8.050 268,282 -0.19(-2.37%)
Jan 20, 2011 8.310 8.570 8.200 8.245 136,880 -0.08(-0.90%)
Jan 19, 2011 8.610 8.750 8.310 8.320 164,349 -0.30(-3.48%)
Jan 18, 2011 9.010 9.200 8.510 8.620 274,308 -0.48(-5.27%)
Jan 14, 2011 9.030 9.140 9.020 9.100 108,449 +0.04(+0.44%)
Jan 13, 2011 9.110 9.160 9.060 9.060 131,946 -0.04(-0.44%)
Jan 12, 2011 9.200 9.230 9.060 9.100 131,606 -0.03(-0.33%)
Jan 11, 2011 9.360 9.450 9.090 9.130 124,463 -0.15(-1.62%)
Jan 10, 2011 9.420 9.520 9.260 9.280 109,827 -0.19(-2.03%)
Jan 07, 2011 9.400 9.550 9.220 9.473 77,059 +0.07(+0.77%)
Jan 06, 2011 9.530 9.600 9.330 9.400 70,123 -0.15(-1.57%)
Jan 05, 2011 9.390 9.600 9.300 9.550 151,533 +0.14(+1.49%)
Jan 04, 2011 9.990 9.990 9.410 9.410 144,986 -0.57(-5.71%)
Jan 03, 2011 9.570 10.17 9.420 9.980 253,541 +0.52(+5.50%)
Dec 31, 2010 9.390 9.520 9.290 9.460 153,763 +0.08(+0.85%)
Dec 30, 2010 9.310 9.470 9.260 9.380 97,164 +0.03(+0.32%)
Dec 29, 2010 9.330 9.540 9.320 9.350 111,995 -0.06(-0.64%)
Dec 28, 2010 9.530 9.670 9.350 9.410 129,045 -0.09(-0.95%)
Dec 27, 2010 9.560 9.770 9.350 9.500 135,490 -0.07(-0.73%)
Dec 23, 2010 9.540 9.620 9.260 9.570 243,641 +0.06(+0.63%)
Dec 22, 2010 10.18 10.32 9.490 9.510 417,370 -0.66(-6.49%)
Dec 21, 2010 9.070 10.17 9.050 10.17 616,875 +1.17(+13.00%)
Dec 20, 2010 8.870 9.020 8.700 9.000 222,383 +0.13(+1.47%)
Dec 17, 2010 8.750 8.980 8.630 8.870 272,937 +0.12(+1.37%)
Dec 16, 2010 8.380 8.750 8.380 8.750 168,826 +0.37(+4.42%)
Dec 15, 2010 8.200 8.480 8.190 8.380 95,386 +0.15(+1.82%)
Dec 14, 2010 8.330 8.370 8.180 8.230 93,597 -0.04(-0.48%)
Dec 13, 2010 8.350 8.400 8.220 8.270 117,938 -0.02(-0.24%)
Dec 10, 2010 8.150 8.300 8.060 8.290 244,265 +0.18(+2.22%)
Dec 09, 2010 8.130 8.220 8.085 8.110 102,702 +0.08(+1.00%)
Dec 08, 2010 8.100 8.150 8.030 8.030 138,257 -0.07(-0.86%)
Dec 07, 2010 8.250 8.250 8.000 8.100 155,654 -0.05(-0.61%)
Dec 06, 2010 8.180 8.225 8.100 8.150 92,625 -0.03(-0.37%)
Dec 03, 2010 8.190 8.220 8.100 8.180 76,415 -0.03(-0.37%)
Dec 02, 2010 8.250 8.300 8.180 8.210 70,242 -0.04(-0.48%)
Dec 01, 2010 8.150 8.350 8.140 8.250 180,172 +0.19(+2.36%)
Nov 30, 2010 8.060 8.190 7.990 8.060 151,257 -0.13(-1.59%)
Nov 29, 2010 8.140 8.230 8.000 8.190 80,523 +0.00(+0.00%)
Nov 26, 2010 8.220 8.360 8.190 8.190 29,487 -0.06(-0.73%)
Nov 24, 2010 8.240 8.250 8.250 8.250 158,152 +0.10(+1.23%)
Nov 23, 2010 8.320 8.370 8.110 8.150 258,424 -0.31(-3.66%)
Nov 22, 2010 8.920 8.930 8.420 8.460 160,991 -0.51(-5.69%)
Nov 19, 2010 8.870 9.088 8.770 8.970 170,279 +0.06(+0.67%)
Nov 18, 2010 8.460 8.990 8.460 8.910 221,868 +0.58(+6.96%)
Nov 17, 2010 8.280 8.500 8.180 8.330 143,051 +0.10(+1.22%)
Nov 16, 2010 8.600 8.600 8.180 8.230 196,205 -0.43(-4.97%)
Nov 15, 2010 7.850 8.800 7.850 8.660 501,285 +0.96(+12.47%)
Nov 12, 2010 7.700 7.930 7.700 7.700 84,447 -0.09(-1.16%)
Nov 11, 2010 7.760 7.930 7.760 7.790 74,420 -0.06(-0.76%)
Nov 10, 2010 7.750 7.940 7.680 7.850 88,843 +0.14(+1.82%)
Nov 09, 2010 7.800 7.870 7.660 7.710 161,254 +0.03(+0.39%)
Nov 08, 2010 7.720 7.820 7.620 7.680 246,232 +0.02(+0.26%)
Nov 05, 2010 7.820 7.865 7.600 7.660 184,616 -0.13(-1.67%)
Nov 04, 2010 7.950 8.100 7.760 7.790 222,987 -0.15(-1.89%)
Nov 03, 2010 7.500 8.000 7.500 7.940 239,353 +0.50(+6.72%)
Nov 02, 2010 7.260 7.460 7.150 7.440 88,767 +0.24(+3.33%)
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.