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 (%)
Jun 30, 2023 6.690 6.695 6.580 6.590 445,894 -0.07(-1.05%)
Jun 29, 2023 6.420 6.700 6.370 6.660 697,852 +0.27(+4.23%)
Jun 28, 2023 6.520 6.520 6.230 6.390 1,079,823 -0.11(-1.69%)
Jun 27, 2023 6.630 6.720 6.440 6.500 597,756 -0.12(-1.81%)
Jun 26, 2023 6.560 6.760 6.400 6.620 852,709 +0.10(+1.53%)
Jun 23, 2023 6.420 6.590 6.390 6.520 1,523,157 +0.09(+1.40%)
Jun 22, 2023 6.240 6.490 6.150 6.430 640,428 +0.18(+2.88%)
Jun 21, 2023 6.360 6.360 6.120 6.250 571,738 -0.13(-2.04%)
Jun 20, 2023 6.340 6.450 6.280 6.380 816,523 +0.04(+0.63%)
Jun 16, 2023 6.460 6.460 6.275 6.340 1,323,779 +0.00(+0.00%)
Jun 15, 2023 6.250 6.345 6.230 6.340 441,045 +0.07(+1.12%)
Jun 14, 2023 6.530 6.555 6.250 6.270 447,492 -0.27(-4.13%)
Jun 13, 2023 6.530 6.600 6.410 6.540 507,887 +0.00(+0.00%)
Jun 12, 2023 6.500 6.600 6.448 6.540 448,523 +0.04(+0.62%)
Jun 09, 2023 6.550 6.560 6.470 6.500 275,872 +0.00(+0.00%)
Jun 08, 2023 6.450 6.520 6.385 6.500 375,079 +0.04(+0.62%)
Jun 07, 2023 6.260 6.495 6.240 6.460 531,113 +0.21(+3.36%)
Jun 06, 2023 6.160 6.265 6.050 6.250 435,613 +0.15(+2.46%)
Jun 05, 2023 6.050 6.120 5.915 6.100 467,078 +0.04(+0.66%)
Jun 02, 2023 5.950 6.080 5.900 6.060 658,681 +0.16(+2.71%)
Jun 01, 2023 6.000 6.010 5.870 5.900 593,845 -0.05(-0.84%)
May 31, 2023 5.960 6.130 5.930 5.950 580,420 -0.01(-0.17%)
May 30, 2023 6.100 6.120 5.890 5.960 613,391 -0.15(-2.45%)
May 26, 2023 6.310 6.320 6.110 6.110 656,626 +0.12(+2.00%)
May 25, 2023 6.320 6.320 5.970 5.990 804,175 -0.12(-1.96%)
May 24, 2023 6.290 6.290 6.105 6.110 349,858 -0.19(-3.02%)
May 23, 2023 6.170 6.360 6.140 6.300 402,213 +0.10(+1.61%)
May 22, 2023 6.230 6.300 6.145 6.200 375,630 +0.00(+0.00%)
May 19, 2023 6.180 6.295 6.170 6.200 455,946 +0.09(+1.47%)
May 18, 2023 6.180 6.220 6.050 6.110 598,210 -0.10(-1.61%)
May 17, 2023 6.090 6.240 6.075 6.210 476,116 +0.06(+0.98%)
May 16, 2023 6.230 6.300 6.130 6.150 454,099 -0.17(-2.69%)
May 15, 2023 6.300 6.440 6.270 6.320 366,126 +0.04(+0.64%)
May 12, 2023 6.210 6.305 6.105 6.280 419,085 +0.08(+1.29%)
May 11, 2023 6.710 6.720 6.200 6.200 779,941 -0.58(-8.55%)
May 10, 2023 6.870 6.920 6.500 6.780 924,435 -0.04(-0.66%)
May 09, 2023 6.910 6.910 6.770 6.825 439,261 -0.10(-1.52%)
May 08, 2023 6.980 6.980 6.755 6.930 460,441 -0.02(-0.29%)
May 05, 2023 6.900 7.000 6.690 6.950 607,088 +0.10(+1.46%)
May 04, 2023 6.390 6.900 5.750 6.850 778,102 +0.46(+7.20%)
May 03, 2023 6.410 6.455 6.280 6.390 567,873 -0.03(-0.47%)
May 02, 2023 6.370 6.505 6.230 6.420 708,877 -0.01(-0.16%)
May 01, 2023 6.170 6.445 6.140 6.430 620,531 +0.29(+4.72%)
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%)
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.