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: 3:35 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 (%)
Jul 31, 2006 9.100 9.280 9.060 9.060 1,286 -0.19(-2.05%)
Jul 28, 2006 8.760 9.700 8.590 9.250 22,627 +0.25(+2.78%)
Jul 27, 2006 9.120 9.210 9.000 9.000 12,756 -0.19(-2.07%)
Jul 26, 2006 9.210 9.690 9.130 9.190 6,899 +0.19(+2.11%)
Jul 25, 2006 9.590 9.590 8.840 9.000 5,556 +0.00(+0.00%)
Jul 24, 2006 9.220 9.220 8.980 9.000 32,930 -0.40(-4.26%)
Jul 21, 2006 9.440 9.580 9.370 9.400 18,002 -0.18(-1.88%)
Jul 20, 2006 9.380 9.580 9.350 9.580 14,160 +0.21(+2.24%)
Jul 19, 2006 8.930 9.370 8.890 9.370 77,831 +0.50(+5.64%)
Jul 18, 2006 8.750 8.940 8.640 8.870 33,577 +0.07(+0.80%)
Jul 17, 2006 8.350 8.880 8.330 8.800 12,500 +0.41(+4.89%)
Jul 14, 2006 8.280 8.390 8.280 8.390 3,436 -0.06(-0.71%)
Jul 13, 2006 8.290 8.450 8.270 8.450 8,483 +0.17(+2.05%)
Jul 12, 2006 8.020 8.450 8.020 8.280 104,850 +0.02(+0.24%)
Jul 11, 2006 8.305 8.400 8.150 8.260 10,104 +0.04(+0.49%)
Jul 10, 2006 8.220 8.300 8.090 8.220 103,551 -0.02(-0.24%)
Jul 07, 2006 8.380 8.380 8.100 8.240 40,047 -0.05(-0.60%)
Jul 06, 2006 8.220 8.570 8.100 8.290 207,383 -0.01(-0.12%)
Jul 05, 2006 8.210 8.420 8.210 8.300 66,665 +0.05(+0.61%)
Jul 03, 2006 8.340 8.500 8.250 8.250 70,490 -0.08(-0.96%)
Jun 30, 2006 8.380 8.490 8.040 8.330 84,986 -0.05(-0.60%)
Jun 29, 2006 7.930 8.890 7.930 8.380 104,300 +0.39(+4.88%)
Jun 28, 2006 8.390 8.390 7.820 7.990 21,530 -0.42(-4.99%)
Jun 27, 2006 8.650 8.700 8.370 8.410 62,358 -0.28(-3.22%)
Jun 26, 2006 8.790 8.960 8.610 8.690 11,500 -0.19(-2.14%)
Jun 23, 2006 9.610 9.610 8.760 8.880 35,745 -0.73(-7.60%)
Jun 22, 2006 9.460 9.910 9.340 9.610 11,607 +0.13(+1.37%)
Jun 21, 2006 9.330 9.700 8.990 9.480 212,888 +0.48(+5.33%)
Jun 20, 2006 8.900 9.190 8.780 9.000 94,198 +0.03(+0.33%)
Jun 19, 2006 8.970 9.540 8.510 8.970 165,603 +0.27(+3.10%)
Jun 16, 2006 8.780 9.100 8.190 8.700 165,455 +0.01(+0.12%)
Jun 15, 2006 8.520 8.810 8.280 8.690 139,974 +0.27(+3.21%)
Jun 14, 2006 8.490 8.930 8.360 8.420 318,785 -0.06(-0.71%)
Jun 13, 2006 8.200 8.850 8.110 8.480 558,423 +0.21(+2.54%)
Jun 12, 2006 8.750 8.900 8.160 8.270 333,117 -0.50(-5.70%)
Jun 09, 2006 8.840 8.970 8.480 8.770 77,325 -0.07(-0.79%)
Jun 08, 2006 8.950 9.330 8.710 8.840 168,707 -0.01(-0.11%)
Jun 07, 2006 8.880 9.270 8.750 8.850 173,802 +0.03(+0.34%)
Jun 06, 2006 8.990 9.340 8.800 8.820 47,102 -0.07(-0.79%)
Jun 05, 2006 8.850 9.450 8.800 8.890 268,297 -0.11(-1.22%)
Jun 02, 2006 8.850 9.480 8.800 9.000 135,814 +0.09(+1.01%)
Jun 01, 2006 8.700 8.910 8.700 8.910 18,512 -0.06(-0.67%)
May 31, 2006 8.930 9.000 8.750 8.970 117,594 +0.15(+1.70%)
May 30, 2006 8.990 9.000 8.750 8.820 21,249 -0.17(-1.89%)
May 26, 2006 8.960 9.360 8.760 8.990 90,045 -0.04(-0.44%)
May 25, 2006 8.820 9.340 8.690 9.030 115,930 +0.23(+2.61%)
May 24, 2006 8.280 9.550 8.280 8.800 240,202 +0.56(+6.80%)
May 23, 2006 9.300 9.300 8.070 8.240 60,053 -0.50(-5.72%)
May 22, 2006 9.850 9.870 8.010 8.740 34,519 -1.11(-11.27%)
May 19, 2006 10.60 10.60 9.560 9.850 20,600 -0.58(-5.56%)
May 18, 2006 10.10 10.55 9.900 10.43 46,612 +0.43(+4.30%)
May 17, 2006 9.800 10.25 9.600 10.00 21,902 +0.20(+2.04%)
May 16, 2006 10.07 10.24 9.800 9.800 22,121 -0.06(-0.61%)
May 15, 2006 10.30 10.30 9.800 9.860 84,496 -0.49(-4.73%)
May 12, 2006 10.32 10.50 10.28 10.35 141,832 +0.03(+0.29%)
May 11, 2006 10.24 10.90 10.13 10.32 123,479 -0.27(-2.55%)
May 10, 2006 9.600 10.59 9.430 10.59 87,491 +0.79(+8.06%)
May 09, 2006 9.450 9.900 9.420 9.800 37,501 +0.37(+3.92%)
May 08, 2006 10.69 10.70 9.000 9.430 137,896 -0.87(-8.45%)
May 05, 2006 10.00 10.41 9.800 10.30 16,514 +0.30(+3.00%)
May 04, 2006 10.37 10.37 9.550 10.00 35,679 -0.13(-1.28%)
May 03, 2006 10.50 10.50 10.13 10.13 12,138 -0.38(-3.62%)
May 02, 2006 10.83 10.83 10.20 10.51 25,626 -0.40(-3.67%)
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.