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

Vanda Pharmaceuticals (NQ: VNDA )

5.070 -0.070 (-1.36%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 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 (%)
Oct 31, 2008 0.8100 0.8400 0.7900 0.8200 56,064 +0.01(+1.23%)
Oct 30, 2008 0.7800 0.8400 0.7700 0.8100 147,415 +0.01(+1.25%)
Oct 29, 2008 0.8305 0.8400 0.7600 0.8000 167,437 -0.03(-3.61%)
Oct 28, 2008 0.7800 0.8500 0.7800 0.8300 162,092 -0.02(-1.84%)
Oct 27, 2008 0.8700 0.8700 0.7500 0.8456 73,660 +0.02(+1.88%)
Oct 24, 2008 0.7500 0.8700 0.7500 0.8300 220,630 +0.04(+5.06%)
Oct 23, 2008 0.8100 0.8800 0.7500 0.7900 170,444 -0.06(-7.06%)
Oct 22, 2008 0.8600 0.8800 0.8000 0.8500 124,762 +0.02(+2.41%)
Oct 21, 2008 0.8600 0.8900 0.8100 0.8300 108,734 +0.00(+0.00%)
Oct 20, 2008 0.8300 0.8900 0.8000 0.8300 108,462 +0.01(+1.22%)
Oct 17, 2008 0.8100 0.8799 0.8100 0.8200 174,500 +0.00(+0.00%)
Oct 16, 2008 0.9000 0.9100 0.7500 0.8200 315,563 -0.08(-8.89%)
Oct 15, 2008 0.9400 0.9500 0.8800 0.9000 71,932 -0.04(-4.26%)
Oct 14, 2008 0.9600 0.9600 0.9200 0.9400 94,507 +0.02(+2.17%)
Oct 13, 2008 0.8800 0.9300 0.8600 0.9200 143,635 +0.05(+5.75%)
Oct 10, 2008 0.8900 0.9100 0.8600 0.8700 384,359 -0.03(-3.33%)
Oct 09, 2008 0.9200 0.9400 0.9000 0.9000 177,472 -0.01(-1.10%)
Oct 08, 2008 0.9500 0.9500 0.9000 0.9100 128,155 +0.00(+0.00%)
Oct 07, 2008 0.9200 0.9700 0.9100 0.9100 579,702 -0.03(-3.19%)
Oct 06, 2008 0.9900 0.9900 0.9200 0.9400 315,461 -0.01(-1.05%)
Oct 03, 2008 0.9800 1.000 0.9300 0.9500 518,518 -0.01(-1.04%)
Oct 02, 2008 1.010 1.020 0.9500 0.9600 175,401 +0.00(+0.00%)
Oct 01, 2008 0.9300 0.9900 0.9275 0.9600 222,088 +0.02(+2.13%)
Sep 30, 2008 1.080 1.080 0.9200 0.9400 226,988 -0.06(-6.00%)
Sep 29, 2008 1.060 1.060 0.7100 1.000 281,669 -0.04(-3.85%)
Sep 26, 2008 1.060 1.060 1.000 1.040 290,971 +0.07(+7.71%)
Sep 25, 2008 1.040 1.070 0.9500 0.9656 877,062 -0.08(-8.04%)
Sep 24, 2008 0.9500 1.060 0.9300 1.050 991,250 +0.09(+9.38%)
Sep 23, 2008 0.9800 1.010 0.9500 0.9600 194,932 -0.04(-4.00%)
Sep 22, 2008 1.000 1.040 0.9500 1.000 296,522 -0.02(-1.96%)
Sep 19, 2008 0.8500 1.040 0.8500 1.020 1,699,711 +0.08(+8.51%)
Sep 18, 2008 0.9300 0.9900 0.8500 0.9400 466,649 +0.01(+1.08%)
Sep 17, 2008 0.9000 0.9600 0.9000 0.9300 343,253 -0.05(-5.10%)
Sep 16, 2008 0.9912 1.000 0.9000 0.9800 827,861 -0.03(-2.97%)
Sep 15, 2008 1.030 1.080 1.000 1.010 292,945 -0.03(-2.88%)
Sep 12, 2008 1.080 1.080 1.020 1.040 180,633 -0.03(-2.80%)
Sep 11, 2008 1.020 1.090 1.020 1.070 496,625 +0.04(+3.88%)
Sep 10, 2008 1.020 1.040 0.9900 1.030 344,777 -0.02(-1.90%)
Sep 09, 2008 1.040 1.070 1.010 1.050 1,698,081 -0.02(-1.87%)
Sep 08, 2008 1.050 1.099 1.000 1.070 757,878 +0.04(+3.88%)
Sep 05, 2008 1.050 1.070 1.000 1.030 595,939 -0.02(-1.90%)
Sep 04, 2008 1.060 1.070 0.9100 1.050 1,183,463 +0.01(+0.96%)
Sep 03, 2008 1.130 1.150 1.020 1.040 454,819 -0.09(-7.96%)
Sep 02, 2008 1.160 1.190 1.130 1.130 594,170 +0.01(+0.89%)
Aug 29, 2008 1.080 1.150 1.050 1.120 328,123 +0.04(+3.70%)
Aug 28, 2008 1.080 1.110 1.050 1.080 548,817 +0.01(+0.93%)
Aug 27, 2008 1.040 1.090 1.030 1.070 267,423 +0.01(+0.94%)
Aug 26, 2008 1.070 1.080 1.020 1.060 180,430 -0.02(-1.85%)
Aug 25, 2008 1.060 1.100 1.020 1.080 468,207 +0.01(+0.93%)
Aug 22, 2008 1.130 1.130 1.010 1.070 782,186 -0.02(-1.83%)
Aug 21, 2008 1.140 1.140 1.080 1.090 343,478 -0.03(-2.68%)
Aug 20, 2008 1.150 1.155 1.110 1.120 620,984 -0.03(-2.61%)
Aug 19, 2008 1.100 1.160 1.100 1.150 765,241 +0.04(+3.60%)
Aug 18, 2008 1.200 1.200 1.070 1.110 832,643 -0.09(-7.50%)
Aug 15, 2008 1.260 1.267 1.150 1.200 640,662 -0.09(-6.98%)
Aug 14, 2008 1.300 1.300 1.220 1.290 750,857 +0.00(+0.00%)
Aug 13, 2008 1.240 1.310 1.200 1.290 972,688 +0.08(+6.61%)
Aug 12, 2008 1.240 1.350 1.150 1.210 1,962,433 +0.03(+2.54%)
Aug 11, 2008 1.170 1.190 1.100 1.180 1,472,920 +0.07(+6.31%)
Aug 08, 2008 1.060 1.160 1.000 1.110 2,215,085 +0.14(+14.43%)
Aug 07, 2008 1.000 1.070 0.9600 0.9700 2,060,949 +0.01(+1.04%)
Aug 06, 2008 0.9500 0.9900 0.9500 0.9600 946,738 +0.01(+1.05%)
Aug 05, 2008 0.9600 1.000 0.8900 0.9500 1,653,737 +0.01(+1.06%)
Aug 04, 2008 1.020 1.020 0.9300 0.9400 1,190,735 -0.05(-5.05%)
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.