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

Vanda Pharmaceuticals (NQ: VNDA )

4.910 -0.230 (-4.47%)
Streaming Delayed Price Updated: 4:00 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 31, 2007 6.790 6.890 6.590 6.880 361,646 +0.09(+1.33%)
Dec 28, 2007 6.660 6.990 6.490 6.790 555,918 +0.23(+3.51%)
Dec 27, 2007 7.000 7.050 6.560 6.560 337,778 -0.44(-6.29%)
Dec 26, 2007 6.850 7.900 6.800 7.000 422,260 +0.15(+2.19%)
Dec 24, 2007 6.910 6.940 6.750 6.850 161,900 +0.00(+0.00%)
Dec 21, 2007 7.140 7.150 6.780 6.850 549,338 -0.15(-2.14%)
Dec 20, 2007 7.130 7.160 6.730 7.000 444,325 -0.12(-1.69%)
Dec 19, 2007 7.340 7.440 7.000 7.120 357,417 -0.22(-3.00%)
Dec 18, 2007 7.250 7.400 6.750 7.340 500,207 +0.24(+3.38%)
Dec 17, 2007 7.700 7.700 7.090 7.100 574,079 -0.51(-6.70%)
Dec 14, 2007 8.160 8.210 7.510 7.610 553,379 -0.53(-6.51%)
Dec 13, 2007 9.030 9.300 8.070 8.140 623,352 -0.71(-8.02%)
Dec 12, 2007 8.890 9.040 8.310 8.850 968,359 +0.22(+2.55%)
Dec 11, 2007 8.800 9.010 8.580 8.630 972,992 -0.16(-1.82%)
Dec 10, 2007 8.760 8.970 8.640 8.790 602,984 +0.07(+0.80%)
Dec 07, 2007 8.050 9.180 8.010 8.720 2,024,155 +0.71(+8.86%)
Dec 06, 2007 8.430 8.650 7.970 8.010 495,711 -0.42(-4.98%)
Dec 05, 2007 8.500 8.600 8.180 8.430 426,437 +0.12(+1.44%)
Dec 04, 2007 8.560 8.730 8.310 8.310 190,305 -0.27(-3.15%)
Dec 03, 2007 9.000 9.120 8.510 8.580 304,564 -0.41(-4.56%)
Nov 30, 2007 8.850 9.110 8.550 8.990 543,536 +0.26(+2.98%)
Nov 29, 2007 8.590 8.830 8.400 8.730 366,614 +0.14(+1.63%)
Nov 28, 2007 8.080 9.120 7.910 8.590 1,522,379 +0.59(+7.37%)
Nov 27, 2007 8.500 8.570 7.800 8.000 540,196 +0.03(+0.38%)
Nov 26, 2007 8.070 8.320 7.850 7.970 961,897 -0.07(-0.87%)
Nov 23, 2007 8.080 8.190 7.960 8.040 69,040 +0.03(+0.37%)
Nov 21, 2007 8.050 8.070 7.780 8.010 379,763 -0.15(-1.84%)
Nov 20, 2007 8.080 8.250 7.470 8.160 858,778 +0.08(+0.99%)
Nov 19, 2007 8.060 8.404 7.940 8.080 877,389 +0.03(+0.37%)
Nov 16, 2007 8.040 8.260 7.760 8.050 571,134 +0.00(+0.00%)
Nov 15, 2007 8.000 8.170 7.820 8.050 740,757 +0.03(+0.37%)
Nov 14, 2007 8.330 8.330 7.960 8.020 369,699 -0.30(-3.61%)
Nov 13, 2007 8.160 8.570 8.000 8.320 654,288 +0.26(+3.23%)
Nov 12, 2007 8.420 8.420 7.950 8.060 649,083 -0.24(-2.89%)
Nov 09, 2007 8.910 9.070 8.240 8.300 1,074,919 -0.93(-10.08%)
Nov 08, 2007 10.00 10.09 8.700 9.230 1,439,341 -0.47(-4.85%)
Nov 07, 2007 9.600 10.05 9.600 9.700 1,481,040 -0.51(-5.00%)
Nov 06, 2007 10.56 10.70 9.820 10.21 1,194,539 -0.46(-4.31%)
Nov 05, 2007 11.01 11.18 10.64 10.67 763,983 -0.46(-4.13%)
Nov 02, 2007 13.15 13.20 11.05 11.13 3,754,624 -0.02(-0.18%)
Nov 01, 2007 12.30 12.31 10.83 11.15 6,008,492 -3.85(-25.67%)
Oct 31, 2007 14.90 15.36 14.43 15.00 700,300 +0.06(+0.40%)
Oct 30, 2007 15.41 15.41 14.90 14.94 444,695 -0.46(-2.99%)
Oct 29, 2007 15.71 15.84 15.16 15.40 439,947 -0.32(-2.04%)
Oct 26, 2007 16.41 16.64 15.50 15.72 445,339 -0.52(-3.20%)
Oct 25, 2007 16.52 16.54 16.12 16.24 277,601 -0.17(-1.04%)
Oct 24, 2007 16.47 16.51 15.95 16.41 276,234 -0.10(-0.61%)
Oct 23, 2007 17.10 17.13 16.07 16.51 605,278 -0.43(-2.54%)
Oct 22, 2007 17.37 17.60 16.61 16.94 424,000 -0.47(-2.70%)
Oct 19, 2007 17.95 17.95 17.40 17.41 411,274 -0.57(-3.17%)
Oct 18, 2007 17.91 18.32 17.35 17.98 516,815 -0.02(-0.11%)
Oct 17, 2007 19.39 19.39 17.74 18.00 875,393 -1.34(-6.93%)
Oct 16, 2007 17.93 19.40 17.72 19.34 1,511,927 +1.31(+7.27%)
Oct 15, 2007 17.06 18.68 16.85 18.03 895,884 +1.01(+5.93%)
Oct 12, 2007 17.18 17.50 16.76 17.02 337,990 -0.19(-1.10%)
Oct 11, 2007 17.02 17.46 16.89 17.21 1,123,039 +0.19(+1.12%)
Oct 10, 2007 15.42 17.58 15.40 17.02 1,648,638 +1.63(+10.59%)
Oct 09, 2007 14.27 15.55 14.27 15.39 883,540 +1.11(+7.77%)
Oct 08, 2007 14.41 14.55 14.17 14.28 303,831 -0.10(-0.70%)
Oct 05, 2007 14.02 14.66 13.97 14.38 353,433 +0.41(+2.93%)
Oct 04, 2007 14.27 14.29 13.80 13.97 346,967 -0.18(-1.27%)
Oct 03, 2007 13.48 14.27 13.48 14.15 524,852 +0.59(+4.35%)
Oct 02, 2007 14.17 14.22 13.56 13.56 355,419 -0.64(-4.51%)
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.