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

Vanda Pharmaceuticals (NQ: VNDA )

4.897 -0.243 (-4.73%)
Streaming Delayed Price Updated: 2:28 PM 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 30, 2020 10.77 10.82 10.32 10.69 549,000 -0.30(-2.73%)
Oct 29, 2020 11.17 11.30 10.53 10.99 966,867 +0.90(+8.97%)
Oct 28, 2020 10.34 10.45 10.07 10.09 396,208 -0.50(-4.77%)
Oct 27, 2020 10.51 10.66 10.26 10.59 757,879 +0.16(+1.53%)
Oct 26, 2020 10.19 10.46 10.15 10.43 459,578 +0.18(+1.76%)
Oct 23, 2020 10.23 10.43 10.06 10.25 229,800 +0.07(+0.69%)
Oct 22, 2020 10.07 10.26 10.01 10.18 534,519 +0.16(+1.60%)
Oct 21, 2020 10.24 10.30 9.990 10.02 423,425 -0.27(-2.62%)
Oct 20, 2020 10.58 10.63 10.23 10.29 228,868 -0.18(-1.72%)
Oct 19, 2020 10.87 10.87 10.42 10.47 285,165 -0.32(-2.97%)
Oct 16, 2020 10.92 11.12 10.76 10.79 270,500 -0.26(-2.35%)
Oct 15, 2020 10.57 11.09 10.45 11.05 450,448 +0.34(+3.17%)
Oct 14, 2020 11.11 11.18 10.65 10.71 368,610 -0.34(-3.08%)
Oct 13, 2020 11.09 11.23 10.99 11.05 894,426 -0.13(-1.16%)
Oct 12, 2020 11.07 11.22 10.97 11.18 426,029 +0.21(+1.91%)
Oct 09, 2020 10.78 11.05 10.70 10.97 482,800 +0.30(+2.81%)
Oct 08, 2020 10.40 10.71 10.30 10.67 433,488 +0.31(+2.99%)
Oct 07, 2020 10.38 10.63 10.04 10.36 840,691 +0.29(+2.88%)
Oct 06, 2020 10.07 10.29 9.990 10.07 679,209 -0.01(-0.10%)
Oct 05, 2020 9.870 10.22 9.870 10.08 356,559 +0.31(+3.17%)
Oct 02, 2020 9.810 9.950 9.620 9.770 569,600 -0.11(-1.11%)
Oct 01, 2020 9.730 9.940 9.710 9.880 429,722 +0.22(+2.28%)
Sep 30, 2020 9.550 9.785 9.500 9.660 549,330 +0.15(+1.63%)
Sep 29, 2020 9.340 9.560 9.230 9.505 765,268 +0.18(+1.88%)
Sep 28, 2020 9.430 9.500 9.170 9.330 685,757 +0.01(+0.11%)
Sep 25, 2020 9.300 9.490 9.000 9.320 568,300 -0.04(-0.43%)
Sep 24, 2020 9.440 9.560 9.200 9.360 451,926 -0.17(-1.78%)
Sep 23, 2020 9.460 9.830 9.410 9.530 596,542 +0.13(+1.38%)
Sep 22, 2020 9.360 9.430 9.090 9.400 539,499 +0.06(+0.64%)
Sep 21, 2020 9.670 9.745 9.200 9.340 733,526 -0.51(-5.18%)
Sep 18, 2020 10.01 10.07 9.500 9.850 1,312,300 -0.08(-0.81%)
Sep 17, 2020 9.690 10.05 9.530 9.930 478,939 +0.23(+2.37%)
Sep 16, 2020 9.640 9.760 9.580 9.700 521,452 +0.07(+0.73%)
Sep 15, 2020 9.910 9.990 9.580 9.630 730,787 -0.14(-1.43%)
Sep 14, 2020 9.870 10.07 9.700 9.770 736,507 +0.03(+0.31%)
Sep 11, 2020 9.600 10.10 9.590 9.740 488,600 +0.19(+1.99%)
Sep 10, 2020 9.960 10.09 9.340 9.550 813,060 -0.44(-4.40%)
Sep 09, 2020 9.920 10.10 9.850 9.990 390,222 +0.12(+1.22%)
Sep 08, 2020 10.12 10.17 9.810 9.870 623,509 -0.39(-3.80%)
Sep 04, 2020 10.53 10.53 10.03 10.26 442,300 -0.14(-1.39%)
Sep 03, 2020 10.45 10.52 10.18 10.40 543,481 -0.04(-0.43%)
Sep 02, 2020 10.13 10.48 10.05 10.45 553,961 +0.42(+4.19%)
Sep 01, 2020 10.01 10.35 9.800 10.03 2,653,020 -0.26(-2.53%)
Aug 31, 2020 10.35 10.44 10.11 10.29 772,085 -0.07(-0.63%)
Aug 28, 2020 10.22 10.45 9.870 10.36 899,000 -0.12(-1.10%)
Aug 27, 2020 10.39 10.60 10.30 10.47 298,557 +0.07(+0.67%)
Aug 26, 2020 10.74 10.87 10.31 10.40 358,121 -0.37(-3.44%)
Aug 25, 2020 10.66 10.81 10.62 10.77 494,337 +0.12(+1.13%)
Aug 24, 2020 10.66 10.82 10.48 10.65 483,134 -0.01(-0.09%)
Aug 21, 2020 11.22 11.22 10.64 10.66 382,000 -0.57(-5.08%)
Aug 20, 2020 11.10 11.27 10.94 11.23 449,637 +0.03(+0.27%)
Aug 19, 2020 10.60 11.39 10.51 11.20 537,820 +0.51(+4.77%)
Aug 18, 2020 12.34 12.49 10.26 10.69 1,683,412 -0.96(-8.24%)
Aug 17, 2020 11.62 11.72 11.53 11.65 329,230 -0.02(-0.17%)
Aug 14, 2020 11.86 11.93 11.50 11.67 331,500 -0.21(-1.77%)
Aug 13, 2020 11.90 11.99 11.77 11.88 223,249 -0.01(-0.08%)
Aug 12, 2020 12.09 12.21 11.71 11.89 371,075 -0.08(-0.67%)
Aug 11, 2020 12.00 12.23 11.80 11.97 542,086 +0.04(+0.34%)
Aug 10, 2020 12.04 12.12 11.71 11.93 543,889 -0.07(-0.58%)
Aug 07, 2020 11.55 12.07 11.13 12.00 560,700 +0.50(+4.35%)
Aug 06, 2020 11.20 11.70 11.15 11.50 533,813 +0.48(+4.36%)
Aug 05, 2020 10.90 11.07 10.74 11.02 991,609 +0.19(+1.75%)
Aug 04, 2020 10.60 10.86 10.43 10.83 385,036 +0.26(+2.46%)
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.