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

Vanda Pharmaceuticals (NQ: VNDA )

4.915 -0.225 (-4.38%)
Streaming Delayed Price Updated: 2:11 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 (%)
Dec 29, 2006 24.80 24.90 24.42 24.65 105,862 -0.15(-0.60%)
Dec 28, 2006 24.30 25.01 24.28 24.80 73,454 +0.23(+0.94%)
Dec 27, 2006 24.80 25.02 24.18 24.57 295,182 +0.11(+0.45%)
Dec 26, 2006 25.27 25.70 24.43 24.46 268,633 -0.81(-3.21%)
Dec 22, 2006 24.19 25.35 24.19 25.27 578,494 -0.04(-0.16%)
Dec 21, 2006 23.95 26.32 23.82 25.31 559,716 +1.43(+5.99%)
Dec 20, 2006 24.00 24.38 23.58 23.88 306,971 -0.28(-1.16%)
Dec 19, 2006 25.49 25.66 24.01 24.16 216,484 -1.34(-5.25%)
Dec 18, 2006 25.18 26.06 24.24 25.50 283,228 +1.15(+4.72%)
Dec 15, 2006 24.81 24.94 23.72 24.35 174,342 -0.50(-2.01%)
Dec 14, 2006 24.65 25.18 24.11 24.85 380,887 +0.14(+0.57%)
Dec 13, 2006 25.01 25.37 24.60 24.71 189,502 -0.36(-1.44%)
Dec 12, 2006 26.10 26.16 24.94 25.07 866,319 -1.10(-4.20%)
Dec 11, 2006 25.00 27.35 24.94 26.17 1,680,331 +0.64(+2.51%)
Dec 08, 2006 26.00 26.63 24.95 25.53 881,577 -0.62(-2.37%)
Dec 07, 2006 26.55 28.67 25.01 26.15 10,976,758 +10.65(+68.71%)
Dec 06, 2006 15.22 15.60 14.90 15.50 200,100 +0.15(+0.98%)
Dec 05, 2006 15.49 15.58 14.95 15.35 89,914 -0.05(-0.32%)
Dec 04, 2006 15.10 15.61 15.01 15.40 263,376 +0.31(+2.05%)
Dec 01, 2006 14.91 15.22 14.50 15.09 239,392 +0.15(+1.00%)
Nov 30, 2006 15.02 15.71 14.90 14.94 1,112,200 -0.12(-0.80%)
Nov 29, 2006 14.77 15.58 14.59 15.06 423,462 +0.32(+2.17%)
Nov 28, 2006 14.68 15.06 14.38 14.74 232,295 +0.19(+1.31%)
Nov 27, 2006 13.99 14.72 13.83 14.55 703,659 +0.54(+3.85%)
Nov 24, 2006 14.30 14.35 14.00 14.01 63,669 -0.29(-2.03%)
Nov 22, 2006 14.05 14.67 13.65 14.30 588,231 +0.21(+1.49%)
Nov 21, 2006 15.02 15.75 13.86 14.09 936,058 -1.01(-6.69%)
Nov 20, 2006 15.04 16.85 14.36 15.10 1,563,013 +0.22(+1.48%)
Nov 17, 2006 13.90 15.08 13.33 14.88 934,907 +0.83(+5.91%)
Nov 16, 2006 14.89 16.00 13.73 14.05 1,593,379 -0.85(-5.70%)
Nov 15, 2006 13.50 17.00 12.82 14.90 9,553,187 +5.14(+52.66%)
Nov 14, 2006 9.490 9.760 8.950 9.760 326,900 +0.10(+1.04%)
Nov 13, 2006 10.22 10.38 9.490 9.660 105,249 -0.55(-5.39%)
Nov 10, 2006 11.01 11.01 9.940 10.21 40,784 -0.89(-8.02%)
Nov 09, 2006 11.05 11.41 10.99 11.10 39,678 +0.13(+1.19%)
Nov 08, 2006 11.35 11.66 10.75 10.97 57,528 -0.30(-2.66%)
Nov 07, 2006 11.90 11.90 11.21 11.27 40,199 -0.71(-5.93%)
Nov 06, 2006 12.40 12.40 11.50 11.98 318,986 -0.77(-6.04%)
Nov 03, 2006 13.00 13.23 12.20 12.75 253,086 -0.75(-5.57%)
Nov 02, 2006 12.50 13.86 12.46 13.50 28,362 +0.94(+7.50%)
Nov 01, 2006 13.47 13.47 12.56 12.56 13,170 -0.48(-3.68%)
Oct 31, 2006 13.27 13.41 12.20 13.04 12,112 +0.04(+0.31%)
Oct 30, 2006 12.56 13.00 12.56 13.00 8,794 -0.08(-0.61%)
Oct 27, 2006 12.77 13.29 12.77 13.08 75,866 +0.40(+3.15%)
Oct 26, 2006 12.50 12.95 12.50 12.68 3,375 +0.23(+1.85%)
Oct 25, 2006 12.80 12.80 12.42 12.45 11,626 -0.28(-2.20%)
Oct 24, 2006 12.31 13.02 11.41 12.73 23,319 +0.66(+5.47%)
Oct 23, 2006 11.79 12.07 11.03 12.07 30,244 +0.38(+3.25%)
Oct 20, 2006 11.10 11.69 11.10 11.69 12,850 +0.39(+3.45%)
Oct 19, 2006 10.41 11.44 10.41 11.30 18,881 +0.78(+7.41%)
Oct 18, 2006 10.51 10.73 10.42 10.52 72,309 -0.06(-0.57%)
Oct 17, 2006 10.68 10.68 10.48 10.58 7,017 -0.02(-0.19%)
Oct 16, 2006 10.00 10.95 9.920 10.60 14,214 +0.37(+3.62%)
Oct 13, 2006 10.10 10.33 10.00 10.23 17,277 +0.11(+1.09%)
Oct 12, 2006 10.03 10.18 9.990 10.12 5,627 +0.07(+0.70%)
Oct 11, 2006 9.770 10.05 9.770 10.05 25,152 +0.33(+3.40%)
Oct 10, 2006 9.770 9.840 9.620 9.720 39,863 -0.06(-0.61%)
Oct 09, 2006 9.730 9.980 9.650 9.780 15,060 +0.08(+0.82%)
Oct 06, 2006 9.660 9.773 9.620 9.700 14,306 +0.09(+0.94%)
Oct 05, 2006 9.340 9.750 9.340 9.610 16,812 +0.32(+3.44%)
Oct 04, 2006 9.290 9.300 9.190 9.290 8,364 +0.23(+2.54%)
Oct 03, 2006 9.387 9.387 9.050 9.060 2,700 -0.23(-2.48%)
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.