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

Vanda Pharmaceuticals (NQ: VNDA )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 3.800 3.870 3.220 3.290 1,359,883 -0.45(-12.03%)
Jun 27, 2008 4.170 4.200 3.740 3.740 4,517,100 -0.46(-10.95%)
Jun 26, 2008 5.030 5.200 3.910 4.200 4,555,949 -0.79(-15.83%)
Jun 25, 2008 5.120 5.260 4.800 4.990 848,578 -0.13(-2.54%)
Jun 24, 2008 5.100 5.360 4.780 5.120 1,912,067 +0.12(+2.40%)
Jun 23, 2008 6.330 6.390 4.930 5.000 2,259,969 -1.30(-20.63%)
Jun 20, 2008 5.630 6.590 5.630 6.300 2,156,090 +0.65(+11.50%)
Jun 19, 2008 5.400 5.750 5.250 5.650 926,210 +0.22(+4.05%)
Jun 18, 2008 5.200 5.720 5.200 5.430 562,606 +0.17(+3.23%)
Jun 17, 2008 5.300 5.490 5.200 5.260 474,200 +0.00(+0.00%)
Jun 16, 2008 4.830 5.300 4.830 5.260 412,128 +0.37(+7.57%)
Jun 13, 2008 4.980 5.040 4.800 4.890 265,706 +0.08(+1.66%)
Jun 12, 2008 4.890 5.220 4.740 4.810 591,523 -0.05(-1.03%)
Jun 11, 2008 4.810 4.880 4.740 4.860 209,772 +0.01(+0.21%)
Jun 10, 2008 4.790 4.920 4.720 4.850 246,680 +0.00(+0.00%)
Jun 09, 2008 4.970 4.995 4.710 4.850 456,687 -0.11(-2.22%)
Jun 06, 2008 5.220 5.220 4.840 4.960 743,214 -0.17(-3.31%)
Jun 05, 2008 4.980 5.810 4.950 5.130 3,387,689 +0.33(+6.88%)
Jun 04, 2008 4.650 4.840 4.621 4.800 292,790 +0.14(+3.00%)
Jun 03, 2008 4.750 4.750 4.530 4.660 263,819 -0.06(-1.27%)
Jun 02, 2008 4.690 4.790 4.600 4.720 301,821 +0.04(+0.85%)
May 30, 2008 4.790 4.980 4.680 4.680 548,575 -0.11(-2.30%)
May 29, 2008 4.580 4.790 4.480 4.790 592,660 +0.19(+4.13%)
May 28, 2008 4.600 4.690 4.540 4.600 165,437 +0.03(+0.66%)
May 27, 2008 4.520 4.610 4.400 4.570 359,571 +0.07(+1.56%)
May 26, 2008 4.540 4.780 4.460 4.500 727,005 +0.00(+0.00%)
May 23, 2008 4.540 4.780 4.460 4.500 727,005 -0.03(-0.66%)
May 22, 2008 4.630 4.630 4.460 4.530 249,607 +0.03(+0.67%)
May 21, 2008 4.660 4.790 4.470 4.500 450,504 -0.16(-3.43%)
May 20, 2008 4.600 4.700 4.540 4.660 252,151 +0.02(+0.43%)
May 19, 2008 4.620 4.740 4.500 4.640 608,724 +0.01(+0.22%)
May 16, 2008 4.760 4.781 4.500 4.630 525,614 -0.09(-1.91%)
May 15, 2008 4.930 4.970 4.700 4.720 666,736 -0.16(-3.28%)
May 14, 2008 4.490 5.020 4.490 4.880 985,218 +0.40(+8.93%)
May 13, 2008 4.590 4.650 4.400 4.480 736,796 -0.09(-1.97%)
May 12, 2008 4.750 4.900 4.380 4.570 864,164 -0.14(-2.97%)
May 09, 2008 4.990 5.020 4.580 4.710 1,179,710 -0.27(-5.42%)
May 08, 2008 5.170 5.235 4.910 4.980 838,275 -0.17(-3.30%)
May 07, 2008 5.620 5.690 5.130 5.150 1,082,664 -0.41(-7.37%)
May 06, 2008 5.690 6.090 5.020 5.560 3,936,332 +0.09(+1.65%)
May 05, 2008 4.400 5.900 4.300 5.470 4,797,841 +1.26(+29.93%)
May 02, 2008 4.400 4.600 4.000 4.210 2,431,802 +0.59(+16.30%)
May 01, 2008 3.990 3.990 3.260 3.620 606,463 +0.09(+2.55%)
Apr 30, 2008 3.820 4.030 3.480 3.530 531,467 -0.27(-7.11%)
Apr 29, 2008 3.820 4.060 3.600 3.800 449,444 +0.03(+0.80%)
Apr 28, 2008 3.960 4.010 3.670 3.770 545,971 -0.22(-5.51%)
Apr 25, 2008 3.540 4.960 3.540 3.990 2,449,397 +0.47(+13.35%)
Apr 24, 2008 3.320 3.560 3.320 3.520 181,285 +0.21(+6.34%)
Apr 23, 2008 3.260 3.400 3.160 3.310 122,505 +0.07(+2.16%)
Apr 22, 2008 3.540 3.540 3.200 3.240 164,620 -0.29(-8.22%)
Apr 21, 2008 3.570 3.610 3.490 3.530 93,042 -0.04(-1.12%)
Apr 18, 2008 3.530 3.580 3.460 3.570 214,483 +0.10(+2.88%)
Apr 17, 2008 3.630 3.630 3.320 3.470 298,030 -0.18(-4.93%)
Apr 16, 2008 3.080 3.670 3.050 3.650 752,505 +0.63(+20.86%)
Apr 15, 2008 3.020 3.160 3.000 3.020 351,387 +0.03(+1.00%)
Apr 14, 2008 3.090 3.150 2.980 2.990 248,485 -0.07(-2.29%)
Apr 11, 2008 3.220 3.320 3.020 3.060 325,769 -0.16(-4.97%)
Apr 10, 2008 3.430 3.470 3.210 3.220 551,196 -0.18(-5.29%)
Apr 09, 2008 3.690 3.690 3.280 3.400 478,465 -0.30(-8.11%)
Apr 08, 2008 3.700 3.725 3.560 3.700 424,968 -0.05(-1.33%)
Apr 07, 2008 3.700 3.800 3.660 3.750 253,757 +0.05(+1.35%)
Apr 04, 2008 3.570 3.750 3.480 3.700 925,674 +0.17(+4.82%)
Apr 03, 2008 3.570 3.630 3.400 3.530 175,847 -0.04(-1.12%)
Apr 02, 2008 3.990 3.990 3.470 3.570 300,783 -0.41(-10.30%)
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.