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

Vanda Pharmaceuticals (NQ: VNDA )

5.580 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2011 7.090 7.170 7.050 7.140 72,262 +0.03(+0.42%)
Jun 29, 2011 7.090 7.170 6.910 7.110 103,831 +0.02(+0.28%)
Jun 28, 2011 7.030 7.090 7.020 7.090 76,696 +0.06(+0.85%)
Jun 27, 2011 7.020 7.060 6.940 7.030 100,002 +0.04(+0.57%)
Jun 24, 2011 7.180 7.180 6.950 6.990 293,358 -0.19(-2.65%)
Jun 23, 2011 7.000 7.210 6.920 7.180 79,571 +0.11(+1.56%)
Jun 22, 2011 7.150 7.230 7.037 7.070 60,138 -0.15(-2.08%)
Jun 21, 2011 7.130 7.240 7.060 7.220 51,272 +0.15(+2.12%)
Jun 20, 2011 7.020 7.080 6.850 7.070 105,153 +0.02(+0.28%)
Jun 17, 2011 7.150 7.261 7.000 7.050 198,055 -0.06(-0.84%)
Jun 16, 2011 6.840 7.110 6.750 7.110 263,592 +0.27(+3.95%)
Jun 15, 2011 6.920 7.030 6.800 6.840 111,100 -0.13(-1.87%)
Jun 14, 2011 7.050 7.120 6.930 6.970 103,367 -0.01(-0.14%)
Jun 13, 2011 7.000 7.040 6.950 6.980 121,235 +0.00(+0.00%)
Jun 10, 2011 7.000 7.110 6.970 6.980 103,093 -0.09(-1.27%)
Jun 09, 2011 7.010 7.180 7.000 7.070 104,892 +0.08(+1.14%)
Jun 08, 2011 6.950 7.030 6.850 6.990 133,919 +0.00(+0.00%)
Jun 07, 2011 7.100 7.170 6.840 6.990 247,931 -0.02(-0.29%)
Jun 06, 2011 7.020 7.160 6.935 7.010 101,809 +0.02(+0.29%)
Jun 03, 2011 6.960 7.090 6.950 6.990 99,174 -0.07(-0.99%)
May 24, 2011 7.290 7.370 7.050 7.060 242,082 -0.19(-2.62%)
May 23, 2011 6.900 7.290 6.850 7.250 456,103 +0.25(+3.57%)
May 20, 2011 7.000 7.080 6.890 7.000 119,113 -0.05(-0.78%)
May 19, 2011 7.150 7.200 6.940 7.055 153,534 -0.08(-1.05%)
May 18, 2011 7.110 7.190 7.080 7.130 164,581 +0.05(+0.71%)
May 17, 2011 7.110 7.170 7.010 7.080 144,569 -0.07(-0.98%)
May 16, 2011 7.260 7.430 7.140 7.150 102,921 -0.16(-2.19%)
May 13, 2011 7.540 7.587 7.310 7.310 128,318 -0.20(-2.66%)
May 12, 2011 7.600 7.650 7.350 7.510 161,046 -0.13(-1.70%)
May 11, 2011 7.890 7.940 7.600 7.640 224,934 -0.23(-2.92%)
May 10, 2011 7.750 7.890 7.600 7.870 191,509 +0.20(+2.61%)
May 09, 2011 7.700 7.820 7.510 7.670 117,248 -0.07(-0.90%)
May 06, 2011 7.820 7.930 7.730 7.740 160,622 -0.01(-0.13%)
May 05, 2011 7.640 7.900 7.570 7.750 326,186 -0.10(-1.27%)
May 04, 2011 7.990 8.050 7.745 7.850 128,641 -0.14(-1.75%)
May 03, 2011 8.010 8.055 7.850 7.990 112,142 -0.03(-0.37%)
May 02, 2011 8.050 8.450 8.010 8.020 232,249 -0.03(-0.37%)
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%)
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.