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, 2023 7.610 7.780 7.610 7.680 711,517 +0.08(+1.05%)
Jan 30, 2023 7.600 7.640 7.515 7.600 333,574 -0.05(-0.65%)
Jan 27, 2023 7.690 7.711 7.570 7.650 285,844 -0.04(-0.52%)
Jan 26, 2023 7.700 7.725 7.520 7.690 332,999 +0.02(+0.26%)
Jan 25, 2023 7.590 7.690 7.510 7.670 333,951 +0.01(+0.13%)
Jan 24, 2023 7.610 7.825 7.495 7.660 548,285 +0.00(+0.00%)
Jan 23, 2023 7.540 7.690 7.460 7.660 453,311 +0.12(+1.59%)
Jan 20, 2023 7.520 7.615 7.445 7.540 376,650 +0.08(+1.07%)
Jan 19, 2023 7.390 7.560 7.310 7.460 307,384 +0.04(+0.54%)
Jan 18, 2023 7.610 7.680 7.380 7.420 622,658 -0.19(-2.50%)
Jan 17, 2023 7.640 7.720 7.510 7.610 614,711 -0.06(-0.78%)
Jan 13, 2023 7.970 8.020 7.550 7.670 566,171 -0.32(-4.01%)
Jan 12, 2023 7.790 8.000 7.680 7.990 817,908 +0.24(+3.03%)
Jan 11, 2023 7.580 7.760 7.510 7.755 689,892 +0.17(+2.31%)
Jan 10, 2023 7.490 7.600 7.340 7.580 780,461 +0.11(+1.47%)
Jan 09, 2023 7.420 7.520 7.320 7.470 679,862 +0.05(+0.67%)
Jan 06, 2023 7.360 7.488 7.250 7.420 440,735 +0.12(+1.64%)
Jan 05, 2023 7.430 7.460 7.220 7.300 727,803 -0.19(-2.54%)
Jan 04, 2023 7.430 7.570 7.380 7.490 673,682 +0.07(+0.94%)
Jan 03, 2023 7.430 7.530 7.365 7.420 661,968 +0.03(+0.41%)
Dec 30, 2022 7.290 7.513 7.240 7.390 525,857 +0.09(+1.23%)
Dec 29, 2022 6.900 7.335 6.840 7.300 626,694 +0.43(+6.26%)
Dec 28, 2022 6.910 7.000 6.810 6.870 544,342 -0.04(-0.58%)
Dec 27, 2022 6.870 6.945 6.740 6.910 491,129 +0.04(+0.58%)
Dec 23, 2022 7.170 7.250 6.800 6.870 660,257 -0.30(-4.18%)
Dec 22, 2022 7.160 7.260 7.075 7.170 844,479 -0.03(-0.42%)
Dec 21, 2022 7.290 7.310 7.110 7.200 1,141,613 -0.04(-0.55%)
Dec 20, 2022 7.220 7.350 7.050 7.240 1,421,920 +0.03(+0.42%)
Dec 19, 2022 7.050 7.330 7.010 7.210 1,162,578 +0.16(+2.27%)
Dec 16, 2022 6.840 7.380 6.730 7.050 3,553,884 +0.07(+1.00%)
Dec 15, 2022 7.220 7.285 6.930 6.980 1,095,926 -0.26(-3.59%)
Dec 14, 2022 7.350 7.670 6.980 7.240 1,842,595 -0.19(-2.56%)
Dec 13, 2022 10.99 11.01 7.305 7.430 4,737,834 -3.36(-31.14%)
Dec 12, 2022 10.52 10.80 10.36 10.79 393,629 +0.28(+2.66%)
Dec 09, 2022 10.79 10.81 10.49 10.51 308,144 -0.32(-2.95%)
Dec 08, 2022 10.77 11.01 10.40 10.83 290,208 -0.01(-0.09%)
Dec 07, 2022 10.78 11.04 10.78 10.84 346,946 +0.04(+0.37%)
Dec 06, 2022 10.57 10.81 10.38 10.80 556,615 +0.19(+1.79%)
Dec 05, 2022 10.83 10.87 10.43 10.61 445,144 -0.30(-2.75%)
Dec 02, 2022 10.90 10.97 10.27 10.91 251,195 -0.05(-0.46%)
Dec 01, 2022 10.92 10.98 10.81 10.96 310,464 +0.05(+0.46%)
Nov 30, 2022 10.54 10.91 10.40 10.91 524,783 +0.42(+4.00%)
Nov 29, 2022 10.25 10.53 10.23 10.49 267,061 +0.20(+1.94%)
Nov 28, 2022 10.37 10.43 10.22 10.29 233,586 -0.14(-1.34%)
Nov 25, 2022 10.29 10.53 10.21 10.43 146,133 +0.10(+0.97%)
Nov 23, 2022 10.72 10.76 10.32 10.33 194,303 -0.41(-3.82%)
Nov 22, 2022 10.55 10.76 10.46 10.74 215,896 +0.23(+2.19%)
Nov 21, 2022 10.72 10.77 10.42 10.51 197,618 -0.17(-1.59%)
Nov 18, 2022 10.76 10.77 10.53 10.68 332,287 +0.06(+0.56%)
Nov 17, 2022 10.41 10.63 10.31 10.62 261,928 +0.19(+1.82%)
Nov 16, 2022 10.65 10.69 10.27 10.43 447,985 -0.24(-2.25%)
Nov 15, 2022 10.44 10.76 10.44 10.67 356,831 +0.13(+1.23%)
Nov 14, 2022 10.74 10.87 10.54 10.54 334,997 -0.16(-1.50%)
Nov 11, 2022 10.72 10.86 10.49 10.70 253,168 -0.12(-1.11%)
Nov 10, 2022 10.71 10.90 10.45 10.82 528,431 +0.40(+3.84%)
Nov 09, 2022 10.38 10.66 10.25 10.42 316,763 +0.00(+0.00%)
Nov 08, 2022 10.63 10.78 10.12 10.42 316,926 -0.20(-1.88%)
Nov 07, 2022 10.57 10.86 10.37 10.62 348,996 +0.09(+0.85%)
Nov 04, 2022 10.19 10.53 10.07 10.53 451,148 +0.40(+3.95%)
Nov 03, 2022 9.840 10.27 9.600 10.13 346,495 -0.18(-1.75%)
Nov 02, 2022 10.56 10.30 10.31 391,962 -0.33(-3.10%)
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.