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 (%)
Nov 30, 2011 4.920 5.090 4.850 4.990 207,427 +0.19(+3.96%)
Nov 29, 2011 4.860 4.880 4.740 4.800 71,861 -0.04(-0.83%)
Nov 28, 2011 4.930 4.977 4.740 4.840 123,037 +0.07(+1.47%)
Nov 25, 2011 4.800 4.840 4.760 4.770 85,246 -0.03(-0.63%)
Nov 23, 2011 4.950 5.000 4.770 4.800 230,047 -0.17(-3.42%)
Nov 22, 2011 5.060 5.120 4.970 4.970 173,123 -0.10(-1.97%)
Nov 21, 2011 5.150 5.170 5.060 5.070 148,721 -0.17(-3.24%)
Nov 18, 2011 5.270 5.310 5.190 5.240 128,350 -0.04(-0.76%)
Nov 17, 2011 5.300 5.360 5.260 5.280 147,033 -0.02(-0.38%)
Nov 16, 2011 5.310 5.360 5.290 5.300 101,471 -0.08(-1.49%)
Nov 15, 2011 5.300 5.490 5.300 5.380 113,562 +0.05(+0.94%)
Nov 14, 2011 5.539 5.590 5.320 5.330 130,037 -0.27(-4.82%)
Nov 11, 2011 5.460 5.680 5.450 5.600 74,921 +0.18(+3.32%)
Nov 10, 2011 5.490 5.650 5.400 5.420 155,862 +0.00(+0.00%)
Nov 09, 2011 5.600 5.720 5.400 5.420 139,081 -0.30(-5.24%)
Nov 08, 2011 5.620 5.790 5.530 5.720 78,937 +0.15(+2.69%)
Nov 07, 2011 5.800 5.810 5.420 5.570 195,231 -0.28(-4.79%)
Nov 04, 2011 5.930 6.020 5.850 5.850 90,520 -0.15(-2.50%)
Nov 03, 2011 5.970 6.060 5.900 6.000 92,334 +0.08(+1.35%)
Nov 02, 2011 5.770 5.940 5.740 5.920 64,044 +0.25(+4.41%)
Nov 01, 2011 5.700 5.810 5.650 5.670 105,969 -0.14(-2.41%)
Oct 31, 2011 5.870 5.940 5.800 5.810 101,235 -0.13(-2.19%)
Oct 28, 2011 6.000 6.020 5.920 5.940 147,241 -0.06(-1.00%)
Oct 27, 2011 6.010 6.030 5.920 6.000 221,026 +0.10(+1.69%)
Oct 26, 2011 5.910 5.970 5.840 5.900 115,721 +0.06(+1.03%)
Oct 25, 2011 5.870 5.910 5.750 5.840 101,523 -0.06(-1.02%)
Oct 24, 2011 5.710 5.920 5.700 5.900 167,809 +0.19(+3.33%)
Oct 21, 2011 5.640 5.730 5.530 5.710 96,427 +0.15(+2.70%)
Oct 20, 2011 5.590 5.630 5.480 5.560 61,250 -0.03(-0.54%)
Oct 19, 2011 5.660 5.750 5.580 5.590 57,260 -0.06(-1.06%)
Oct 18, 2011 5.520 5.730 5.500 5.650 87,953 +0.16(+2.91%)
Oct 17, 2011 5.660 5.720 5.460 5.490 90,163 -0.22(-3.85%)
Oct 14, 2011 5.780 5.780 5.650 5.710 96,450 -0.03(-0.52%)
Oct 13, 2011 5.540 5.790 5.510 5.740 137,471 +0.15(+2.68%)
Oct 12, 2011 5.400 5.620 5.350 5.590 199,765 +0.21(+3.90%)
Oct 11, 2011 5.320 5.380 5.270 5.380 109,671 +0.00(+0.00%)
Oct 10, 2011 5.450 5.530 5.270 5.380 212,013 +0.04(+0.75%)
Oct 07, 2011 5.560 5.570 5.320 5.340 158,342 -0.19(-3.44%)
Oct 06, 2011 5.370 5.540 5.260 5.530 126,920 +0.15(+2.79%)
Oct 05, 2011 5.290 5.400 5.230 5.380 97,328 +0.07(+1.32%)
Oct 04, 2011 4.800 5.330 4.800 5.310 318,982 +0.49(+10.17%)
Oct 03, 2011 4.890 5.100 4.820 4.820 252,020 -0.13(-2.63%)
Sep 30, 2011 5.020 5.150 4.890 4.950 196,733 -0.11(-2.17%)
Sep 29, 2011 5.180 5.200 5.000 5.060 249,717 -0.03(-0.59%)
Sep 28, 2011 5.280 5.350 5.090 5.090 131,090 -0.19(-3.60%)
Sep 27, 2011 5.180 5.320 5.140 5.280 371,305 +0.20(+3.94%)
Sep 26, 2011 5.200 5.250 5.050 5.080 169,001 -0.05(-0.97%)
Sep 23, 2011 5.210 5.300 5.060 5.130 287,908 -0.07(-1.35%)
Sep 22, 2011 5.250 5.370 5.110 5.200 347,063 -0.13(-2.44%)
Sep 21, 2011 5.660 5.660 5.290 5.330 169,702 -0.34(-6.00%)
Sep 20, 2011 5.620 5.700 5.550 5.670 145,537 +0.06(+1.16%)
Sep 19, 2011 5.630 5.690 5.550 5.605 126,326 -0.13(-2.35%)
Sep 16, 2011 5.650 5.740 5.520 5.740 237,390 +0.12(+2.14%)
Sep 15, 2011 5.620 5.650 5.490 5.620 99,774 +0.03(+0.54%)
Sep 14, 2011 5.590 5.670 5.430 5.590 111,877 +0.03(+0.54%)
Sep 13, 2011 5.460 5.610 5.440 5.560 93,747 +0.09(+1.65%)
Sep 12, 2011 5.530 5.570 5.340 5.470 135,368 -0.16(-2.84%)
Sep 09, 2011 5.470 5.730 5.420 5.630 185,419 +0.11(+1.99%)
Sep 08, 2011 5.760 5.810 5.480 5.520 103,613 -0.29(-4.99%)
Sep 07, 2011 5.720 5.840 5.680 5.810 120,117 +0.17(+3.01%)
Sep 06, 2011 5.510 5.670 5.450 5.640 119,606 -0.02(-0.35%)
Sep 02, 2011 5.780 5.900 5.640 5.660 143,072 -0.23(-3.90%)
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.