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 (%)
Jul 29, 2011 7.200 7.300 7.140 7.180 72,567 -0.08(-1.10%)
Jul 28, 2011 7.120 7.320 7.030 7.260 134,710 +0.17(+2.40%)
Jul 27, 2011 7.050 7.110 7.020 7.090 106,426 +0.02(+0.28%)
Jul 26, 2011 7.130 7.200 7.040 7.070 98,671 -0.06(-0.84%)
Jul 25, 2011 7.170 7.240 7.120 7.130 39,461 -0.14(-1.93%)
Jul 22, 2011 7.260 7.300 7.190 7.270 44,833 +0.08(+1.11%)
Jul 21, 2011 7.140 7.190 7.045 7.190 76,500 +0.09(+1.27%)
Jul 20, 2011 7.180 7.180 7.080 7.100 117,628 -0.06(-0.84%)
Jul 19, 2011 7.220 7.220 7.070 7.160 102,102 +0.00(+0.00%)
Jul 18, 2011 7.160 7.230 7.050 7.160 93,302 +0.01(+0.14%)
Jul 15, 2011 7.120 7.270 7.030 7.150 125,108 +0.04(+0.56%)
Jul 14, 2011 7.350 7.459 7.100 7.110 147,607 -0.20(-2.74%)
Jul 13, 2011 7.190 7.346 7.190 7.310 64,656 +0.12(+1.67%)
Jul 12, 2011 7.020 7.310 7.020 7.190 119,126 +0.09(+1.27%)
Jul 11, 2011 7.190 7.230 7.050 7.100 315,707 -0.18(-2.47%)
Jul 08, 2011 7.270 7.440 7.130 7.280 121,729 -0.09(-1.22%)
Jul 07, 2011 7.570 7.570 7.350 7.370 311,409 -0.17(-2.25%)
Jul 06, 2011 7.000 7.800 7.000 7.540 756,959 +0.50(+7.10%)
Jul 05, 2011 7.190 7.190 6.950 7.040 114,744 -0.15(-2.09%)
Jul 01, 2011 7.160 7.290 7.110 7.190 99,229 +0.05(+0.70%)
Jun 30, 2011 7.090 7.170 7.050 7.140 72,262 +0.03(+0.42%)
Jun 29, 2011 7.090 7.170 6.910 7.110 103,831 +0.02(+0.28%)
Jun 28, 2011 7.030 7.090 7.020 7.090 76,696 +0.06(+0.85%)
Jun 27, 2011 7.020 7.060 6.940 7.030 100,002 +0.04(+0.57%)
Jun 24, 2011 7.180 7.180 6.950 6.990 293,358 -0.19(-2.65%)
Jun 23, 2011 7.000 7.210 6.920 7.180 79,571 +0.11(+1.56%)
Jun 22, 2011 7.150 7.230 7.037 7.070 60,138 -0.15(-2.08%)
Jun 21, 2011 7.130 7.240 7.060 7.220 51,272 +0.15(+2.12%)
Jun 20, 2011 7.020 7.080 6.850 7.070 105,153 +0.02(+0.28%)
Jun 17, 2011 7.150 7.261 7.000 7.050 198,055 -0.06(-0.84%)
Jun 16, 2011 6.840 7.110 6.750 7.110 263,592 +0.27(+3.95%)
Jun 15, 2011 6.920 7.030 6.800 6.840 111,100 -0.13(-1.87%)
Jun 14, 2011 7.050 7.120 6.930 6.970 103,367 -0.01(-0.14%)
Jun 13, 2011 7.000 7.040 6.950 6.980 121,235 +0.00(+0.00%)
Jun 10, 2011 7.000 7.110 6.970 6.980 103,093 -0.09(-1.27%)
Jun 09, 2011 7.010 7.180 7.000 7.070 104,892 +0.08(+1.14%)
Jun 08, 2011 6.950 7.030 6.850 6.990 133,919 +0.00(+0.00%)
Jun 07, 2011 7.100 7.170 6.840 6.990 247,931 -0.02(-0.29%)
Jun 06, 2011 7.020 7.160 6.935 7.010 101,809 +0.02(+0.29%)
Jun 03, 2011 6.960 7.090 6.950 6.990 99,174 -0.07(-0.99%)
May 24, 2011 7.290 7.370 7.050 7.060 242,082 -0.19(-2.62%)
May 23, 2011 6.900 7.290 6.850 7.250 456,103 +0.25(+3.57%)
May 20, 2011 7.000 7.080 6.890 7.000 119,113 -0.05(-0.78%)
May 19, 2011 7.150 7.200 6.940 7.055 153,534 -0.08(-1.05%)
May 18, 2011 7.110 7.190 7.080 7.130 164,581 +0.05(+0.71%)
May 17, 2011 7.110 7.170 7.010 7.080 144,569 -0.07(-0.98%)
May 16, 2011 7.260 7.430 7.140 7.150 102,921 -0.16(-2.19%)
May 13, 2011 7.540 7.587 7.310 7.310 128,318 -0.20(-2.66%)
May 12, 2011 7.600 7.650 7.350 7.510 161,046 -0.13(-1.70%)
May 11, 2011 7.890 7.940 7.600 7.640 224,934 -0.23(-2.92%)
May 10, 2011 7.750 7.890 7.600 7.870 191,509 +0.20(+2.61%)
May 09, 2011 7.700 7.820 7.510 7.670 117,248 -0.07(-0.90%)
May 06, 2011 7.820 7.930 7.730 7.740 160,622 -0.01(-0.13%)
May 05, 2011 7.640 7.900 7.570 7.750 326,186 -0.10(-1.27%)
May 04, 2011 7.990 8.050 7.745 7.850 128,641 -0.14(-1.75%)
May 03, 2011 8.010 8.055 7.850 7.990 112,142 -0.03(-0.37%)
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.