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

Vanda Pharmaceuticals (NQ: VNDA )

5.135 +0.025 (+0.49%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 22, 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 (%)
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%)
Feb 02, 2009 0.7300 0.7700 0.7100 0.7600 59,164 +0.04(+5.56%)
Jan 30, 2009 0.7200 0.7800 0.7200 0.7200 4,917 -0.01(-1.37%)
Jan 29, 2009 0.7200 0.7700 0.7200 0.7300 3,659 -0.04(-5.19%)
Jan 28, 2009 0.7600 0.7800 0.6800 0.7700 99,076 +0.05(+6.94%)
Jan 27, 2009 0.7600 0.7600 0.7000 0.7200 118,033 -0.07(-8.86%)
Jan 26, 2009 0.8100 0.8100 0.7500 0.7900 37,666 +0.03(+3.95%)
Jan 23, 2009 0.7900 0.8100 0.7300 0.7600 112,047 +0.01(+1.33%)
Jan 22, 2009 0.8100 0.8100 0.7100 0.7500 69,927 -0.04(-5.06%)
Jan 21, 2009 0.7600 0.8100 0.7000 0.7900 121,651 +0.05(+6.76%)
Jan 20, 2009 0.8000 0.8000 0.7400 0.7400 50,322 -0.05(-6.33%)
Jan 16, 2009 0.7800 0.8100 0.7800 0.7900 37,419 +0.01(+1.28%)
Jan 15, 2009 0.7000 0.7800 0.7000 0.7800 77,402 +0.08(+11.43%)
Jan 14, 2009 0.7000 0.7700 0.7000 0.7000 74,310 -0.00(-0.14%)
Jan 13, 2009 0.8000 0.8200 0.7010 0.7010 76,100 -0.10(-12.38%)
Jan 12, 2009 0.7900 0.8200 0.7600 0.8000 97,288 +0.03(+3.88%)
Jan 09, 2009 0.7400 0.7900 0.7200 0.7701 76,961 +0.01(+1.33%)
Jan 08, 2009 0.7700 0.7800 0.7100 0.7600 62,315 +0.00(+0.01%)
Jan 07, 2009 0.6800 0.7800 0.6103 0.7599 201,231 +0.08(+11.75%)
Jan 06, 2009 0.6800 0.6900 0.6200 0.6800 161,435 +0.03(+4.62%)
Jan 05, 2009 0.5200 0.6600 0.5100 0.6500 336,466 +0.10(+18.18%)
Jan 02, 2009 0.4725 0.5700 0.4725 0.5500 105,808 +0.05(+10.00%)
Dec 31, 2008 0.5000 0.5200 0.5000 0.5000 146,385 -0.01(-1.96%)
Dec 30, 2008 0.5200 0.5299 0.5000 0.5100 63,706 -0.01(-1.92%)
Dec 29, 2008 0.5500 0.5500 0.5100 0.5200 84,425 -0.01(-1.89%)
Dec 26, 2008 0.5100 0.5600 0.5000 0.5300 94,565 -0.01(-1.85%)
Dec 24, 2008 0.5100 0.5750 0.5100 0.5400 17,487 -0.02(-3.57%)
Dec 23, 2008 0.5500 0.5600 0.4500 0.5600 106,101 +0.05(+9.80%)
Dec 22, 2008 0.5000 0.5600 0.5000 0.5100 32,954 -0.02(-3.77%)
Dec 19, 2008 0.6000 0.6500 0.4800 0.5300 268,981 -0.08(-13.11%)
Dec 18, 2008 0.6300 0.6600 0.5600 0.6100 96,564 +0.01(+1.50%)
Dec 17, 2008 0.5500 0.6200 0.5500 0.6010 85,005 +0.03(+5.44%)
Dec 16, 2008 0.5100 0.5888 0.4900 0.5700 393,934 +0.05(+9.62%)
Dec 15, 2008 0.5500 0.5597 0.5100 0.5200 73,142 -0.01(-1.89%)
Dec 12, 2008 0.5100 0.5500 0.5000 0.5300 61,049 +0.00(+0.00%)
Dec 11, 2008 0.5800 0.6000 0.5250 0.5300 252,067 -0.02(-2.75%)
Dec 10, 2008 0.6000 0.6400 0.5410 0.5450 352,029 -0.05(-9.17%)
Dec 09, 2008 0.5500 0.6000 0.5400 0.6000 239,340 +0.05(+9.09%)
Dec 08, 2008 0.5500 0.6000 0.5400 0.5500 73,457 +0.01(+1.85%)
Dec 05, 2008 0.5700 0.6000 0.5400 0.5400 221,034 -0.01(-1.82%)
Dec 04, 2008 0.5508 0.5900 0.5500 0.5500 53,282 -0.01(-1.79%)
Dec 03, 2008 0.5800 0.6800 0.5500 0.5600 194,783 -0.02(-3.45%)
Dec 02, 2008 0.7000 0.7500 0.5500 0.5800 212,228 -0.01(-1.69%)
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.