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 (%)
Jul 31, 2012 4.070 4.110 4.000 4.030 111,230 -0.06(-1.47%)
Jul 30, 2012 4.100 4.170 4.050 4.090 85,493 +0.03(+0.74%)
Jul 27, 2012 4.150 4.210 4.035 4.060 160,530 -0.09(-2.17%)
Jul 26, 2012 4.240 4.270 4.140 4.150 45,649 -0.03(-0.72%)
Jul 25, 2012 4.200 4.290 4.170 4.180 27,940 +0.02(+0.48%)
Jul 24, 2012 4.300 4.340 4.150 4.160 64,254 -0.14(-3.26%)
Jul 23, 2012 4.390 4.400 4.190 4.300 233,718 -0.13(-2.93%)
Jul 20, 2012 4.410 4.500 4.410 4.430 50,286 -0.02(-0.45%)
Jul 19, 2012 4.490 4.490 4.450 4.450 37,377 -0.05(-1.11%)
Jul 18, 2012 4.480 4.530 4.400 4.500 57,603 +0.00(+0.00%)
Jul 17, 2012 4.500 4.550 4.280 4.500 72,676 +0.02(+0.45%)
Jul 16, 2012 4.470 4.530 4.426 4.480 36,202 +0.01(+0.22%)
Jul 13, 2012 4.440 4.480 4.390 4.470 60,542 +0.03(+0.68%)
Jul 12, 2012 4.500 4.500 4.420 4.440 100,307 -0.02(-0.45%)
Jul 11, 2012 4.460 4.510 4.440 4.460 123,281 +0.00(+0.00%)
Jul 10, 2012 4.470 4.639 4.460 4.460 44,402 -0.01(-0.22%)
Jul 09, 2012 4.480 4.510 4.460 4.470 51,400 -0.02(-0.45%)
Jul 06, 2012 4.480 4.540 4.480 4.490 61,858 -0.01(-0.22%)
Jul 05, 2012 4.500 4.620 4.500 4.500 86,939 +0.00(+0.00%)
Jul 03, 2012 4.420 4.580 4.410 4.500 99,819 +0.06(+1.35%)
Jul 02, 2012 4.370 4.440 4.330 4.440 140,015 +0.04(+0.91%)
Jun 29, 2012 4.330 4.400 4.300 4.400 101,078 +0.14(+3.29%)
Jun 28, 2012 4.340 4.370 4.250 4.260 64,759 -0.09(-2.07%)
Jun 27, 2012 4.370 4.410 4.340 4.350 45,249 -0.02(-0.46%)
Jun 26, 2012 4.390 4.430 4.330 4.370 45,990 +0.00(+0.00%)
Jun 25, 2012 4.320 4.400 4.320 4.370 35,276 -0.03(-0.68%)
Jun 22, 2012 4.360 4.430 4.320 4.400 334,326 +0.08(+1.85%)
Jun 21, 2012 4.350 4.405 4.300 4.320 43,285 -0.04(-0.92%)
Jun 20, 2012 4.360 4.420 4.322 4.360 63,509 +0.02(+0.46%)
Jun 19, 2012 4.210 4.390 4.190 4.340 152,526 +0.13(+3.09%)
Jun 18, 2012 4.230 4.280 4.130 4.210 58,055 -0.05(-1.17%)
Jun 15, 2012 4.130 4.300 4.090 4.260 133,151 +0.11(+2.65%)
Jun 14, 2012 4.090 4.180 4.050 4.150 71,919 +0.06(+1.47%)
Jun 13, 2012 4.220 4.220 4.080 4.090 97,970 -0.13(-3.08%)
Jun 12, 2012 4.140 4.230 4.140 4.220 42,982 +0.09(+2.18%)
Jun 11, 2012 4.250 4.250 4.080 4.130 107,469 -0.10(-2.36%)
Jun 08, 2012 4.100 4.280 4.100 4.230 67,886 +0.12(+2.92%)
Jun 07, 2012 4.110 4.150 4.070 4.110 109,418 +0.01(+0.24%)
Jun 06, 2012 4.180 4.180 3.930 4.100 214,793 -0.07(-1.68%)
Jun 05, 2012 4.150 4.230 4.150 4.170 92,199 -0.01(-0.24%)
Jun 04, 2012 4.170 4.210 4.100 4.180 61,646 +0.04(+0.97%)
Jun 01, 2012 4.180 4.180 4.110 4.140 87,920 -0.11(-2.59%)
May 31, 2012 4.150 4.290 4.080 4.250 323,118 +0.09(+2.16%)
May 30, 2012 4.180 4.220 4.100 4.160 90,335 -0.05(-1.19%)
May 29, 2012 4.250 4.280 4.110 4.210 56,580 +0.03(+0.72%)
May 25, 2012 4.240 4.240 4.165 4.180 50,445 -0.02(-0.48%)
May 24, 2012 4.150 4.200 4.120 4.200 49,128 +0.05(+1.20%)
May 23, 2012 4.050 4.180 4.020 4.150 115,429 +0.09(+2.22%)
May 22, 2012 4.170 4.200 4.040 4.060 72,080 -0.10(-2.40%)
May 21, 2012 4.050 4.200 4.050 4.160 91,123 +0.14(+3.48%)
May 18, 2012 4.060 4.070 3.980 4.020 128,488 -0.04(-0.99%)
May 17, 2012 4.210 4.210 4.010 4.060 221,293 -0.12(-2.87%)
May 16, 2012 4.310 4.380 4.180 4.180 141,343 -0.12(-2.79%)
May 15, 2012 4.300 4.340 4.270 4.300 71,101 +0.00(+0.00%)
May 14, 2012 4.290 4.330 4.260 4.300 180,148 -0.01(-0.23%)
May 11, 2012 4.250 4.340 4.250 4.310 194,943 +0.06(+1.41%)
May 10, 2012 4.370 4.400 4.250 4.250 165,445 -0.13(-2.97%)
May 09, 2012 4.390 4.480 4.370 4.380 89,571 -0.06(-1.35%)
May 08, 2012 4.350 4.450 4.300 4.440 144,149 +0.03(+0.68%)
May 07, 2012 4.380 4.490 4.310 4.410 203,234 +0.02(+0.46%)
May 04, 2012 4.400 4.410 4.380 4.390 186,190 -0.03(-0.68%)
May 03, 2012 4.460 4.460 4.410 4.420 139,791 -0.03(-0.67%)
May 02, 2012 4.430 4.470 4.400 4.450 186,012 +0.01(+0.23%)
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.