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 (%)
Feb 28, 2023 6.520 6.610 6.420 6.440 505,785 -0.09(-1.38%)
Feb 27, 2023 6.570 6.610 6.480 6.530 490,237 +0.06(+0.93%)
Feb 24, 2023 6.610 6.700 6.425 6.470 383,928 -0.21(-3.14%)
Feb 23, 2023 6.770 6.780 6.570 6.680 409,994 -0.06(-0.89%)
Feb 22, 2023 6.710 6.890 6.670 6.740 474,239 +0.02(+0.30%)
Feb 21, 2023 7.000 7.000 6.700 6.720 486,338 -0.34(-4.82%)
Feb 17, 2023 7.100 7.100 6.950 7.060 493,956 +0.01(+0.14%)
Feb 16, 2023 6.930 7.100 6.920 7.050 527,504 +0.06(+0.86%)
Feb 15, 2023 7.060 7.060 6.870 6.990 461,052 -0.05(-0.71%)
Feb 14, 2023 7.170 7.190 6.995 7.040 363,734 -0.18(-2.49%)
Feb 13, 2023 7.220 7.340 7.150 7.220 475,472 -0.05(-0.69%)
Feb 10, 2023 7.220 7.382 7.120 7.270 567,134 +0.06(+0.83%)
Feb 09, 2023 7.990 8.150 7.200 7.210 886,255 +0.06(+0.84%)
Feb 08, 2023 7.400 7.400 7.150 7.150 593,737 -0.41(-5.42%)
Feb 07, 2023 7.510 7.560 7.390 7.560 518,277 +0.02(+0.27%)
Feb 06, 2023 7.650 7.740 7.462 7.540 463,689 -0.11(-1.44%)
Feb 03, 2023 7.750 7.870 7.580 7.650 594,054 -0.18(-2.30%)
Feb 02, 2023 7.750 7.970 7.730 7.830 634,843 +0.16(+2.09%)
Feb 01, 2023 7.680 7.780 7.570 7.670 624,851 -0.01(-0.13%)
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 +0.23(+2.96%)
Jan 11, 2023 7.580 7.760 7.510 7.760 689,892 +0.18(+2.37%)
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%)
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.