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

Vanda Pharmaceuticals (NQ: VNDA )

4.750 -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 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 (%)
Apr 29, 2011 8.040 8.080 7.950 8.050 132,269 +0.04(+0.50%)
Apr 28, 2011 7.880 8.040 7.820 8.010 169,997 +0.12(+1.52%)
Apr 27, 2011 7.930 8.150 7.820 7.890 213,070 -0.01(-0.13%)
Apr 26, 2011 7.640 8.000 7.640 7.900 336,460 +0.30(+3.95%)
Apr 25, 2011 7.780 7.820 7.550 7.600 67,754 -0.06(-0.78%)
Apr 21, 2011 7.760 7.760 7.510 7.660 117,151 -0.03(-0.39%)
Apr 20, 2011 7.750 7.760 7.650 7.690 75,768 +0.07(+0.92%)
Apr 19, 2011 7.650 7.779 7.578 7.620 134,315 +0.04(+0.53%)
Apr 18, 2011 7.560 7.860 7.470 7.580 180,822 -0.09(-1.17%)
Apr 15, 2011 7.700 7.950 7.650 7.670 488,954 -0.03(-0.39%)
Apr 14, 2011 7.250 7.950 7.250 7.700 1,154,520 +0.36(+4.90%)
Apr 13, 2011 7.330 7.360 7.230 7.340 309,917 +0.08(+1.10%)
Apr 12, 2011 7.280 7.350 7.220 7.260 157,153 -0.05(-0.68%)
Apr 11, 2011 7.600 7.600 7.260 7.310 192,230 -0.25(-3.31%)
Apr 08, 2011 7.360 7.640 7.260 7.560 149,624 +0.26(+3.56%)
Apr 07, 2011 7.300 7.500 7.234 7.300 60,395 +0.00(+0.00%)
Apr 06, 2011 6.960 7.320 6.960 7.300 113,946 +0.37(+5.34%)
Apr 05, 2011 7.000 7.030 6.850 6.930 240,604 -0.09(-1.28%)
Apr 04, 2011 7.190 7.197 7.010 7.020 57,024 -0.14(-1.96%)
Apr 01, 2011 7.340 7.360 7.140 7.160 88,597 -0.13(-1.78%)
Mar 31, 2011 7.300 7.370 7.180 7.290 101,224 +0.01(+0.14%)
Mar 30, 2011 7.090 7.410 7.090 7.280 107,115 +0.21(+2.97%)
Mar 29, 2011 6.890 7.160 6.880 7.070 93,739 +0.18(+2.61%)
Mar 28, 2011 7.030 7.030 6.800 6.890 119,269 -0.08(-1.15%)
Mar 25, 2011 6.880 7.140 6.610 6.970 408,153 +0.16(+2.35%)
Mar 24, 2011 6.950 6.970 6.770 6.810 136,091 -0.07(-1.02%)
Mar 23, 2011 7.060 7.070 6.870 6.880 156,429 -0.21(-2.96%)
Mar 22, 2011 7.220 7.250 7.080 7.090 83,778 -0.11(-1.53%)
Mar 21, 2011 7.320 7.370 7.110 7.200 93,360 +0.09(+1.27%)
Mar 18, 2011 7.050 7.120 6.980 7.110 133,205 +0.13(+1.86%)
Mar 17, 2011 7.150 7.150 6.970 6.980 94,393 -0.04(-0.57%)
Mar 16, 2011 7.150 7.260 7.010 7.020 131,117 -0.17(-2.36%)
Mar 15, 2011 7.040 7.270 7.040 7.190 69,266 -0.05(-0.69%)
Mar 14, 2011 7.190 7.340 7.190 7.240 64,051 -0.03(-0.41%)
Mar 11, 2011 7.270 7.390 7.210 7.270 99,811 -0.03(-0.41%)
Mar 10, 2011 7.550 7.570 7.250 7.300 186,765 -0.36(-4.70%)
Mar 09, 2011 7.650 7.680 7.520 7.660 75,412 +0.02(+0.23%)
Mar 08, 2011 7.300 7.680 7.260 7.643 88,620 +0.39(+5.41%)
Mar 07, 2011 7.440 7.440 7.250 7.250 132,634 -0.18(-2.42%)
Mar 04, 2011 7.590 7.640 7.280 7.430 74,827 -0.19(-2.49%)
Mar 03, 2011 7.590 7.740 7.490 7.620 116,424 +0.09(+1.20%)
Mar 02, 2011 7.450 7.580 7.410 7.530 204,786 +0.09(+1.21%)
Mar 01, 2011 7.410 7.500 7.360 7.440 198,592 +0.08(+1.09%)
Feb 28, 2011 7.360 7.380 7.280 7.360 203,503 +0.08(+1.10%)
Feb 25, 2011 7.240 7.350 7.190 7.280 90,315 +0.11(+1.53%)
Feb 24, 2011 7.030 7.200 7.010 7.170 159,995 +0.14(+1.99%)
Feb 23, 2011 7.300 7.360 7.030 7.030 339,825 -0.26(-3.57%)
Feb 22, 2011 7.300 7.370 7.220 7.290 210,773 -0.06(-0.82%)
Feb 18, 2011 7.280 7.350 7.200 7.350 165,218 +0.11(+1.52%)
Feb 17, 2011 7.370 7.460 7.220 7.240 136,237 -0.12(-1.63%)
Feb 16, 2011 7.370 7.470 7.290 7.360 140,437 +0.05(+0.68%)
Feb 15, 2011 7.250 7.470 7.200 7.310 201,066 -0.13(-1.75%)
Feb 14, 2011 7.650 7.690 7.360 7.440 246,697 -0.18(-2.36%)
Feb 11, 2011 7.700 7.720 7.500 7.620 220,319 +0.20(+2.70%)
Feb 10, 2011 7.260 7.930 7.160 7.420 715,802 +0.43(+6.15%)
Feb 09, 2011 7.280 7.280 6.951 6.990 409,267 -0.35(-4.77%)
Feb 08, 2011 7.360 7.540 7.250 7.340 278,780 -0.05(-0.68%)
Feb 07, 2011 7.750 7.750 7.360 7.390 192,686 -0.45(-5.74%)
Feb 04, 2011 8.240 8.240 7.800 7.840 177,960 -0.39(-4.80%)
Feb 03, 2011 8.210 8.330 8.170 8.235 70,905 -0.03(-0.30%)
Feb 02, 2011 8.020 8.270 8.020 8.260 66,018 +0.19(+2.35%)
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.