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: 3:44 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 (%)
Sep 28, 2012 4.050 4.070 4.010 4.030 165,640 -0.02(-0.49%)
Sep 27, 2012 4.070 4.096 3.980 4.050 254,836 +0.01(+0.25%)
Sep 26, 2012 4.100 4.170 4.020 4.040 94,936 -0.05(-1.22%)
Sep 25, 2012 4.270 4.310 4.070 4.090 153,273 -0.14(-3.31%)
Sep 24, 2012 4.250 4.280 4.190 4.230 118,874 +0.00(+0.00%)
Sep 21, 2012 4.260 4.299 4.180 4.230 150,175 +0.03(+0.71%)
Sep 20, 2012 4.240 4.300 4.190 4.200 96,548 -0.07(-1.64%)
Sep 19, 2012 4.300 4.330 4.250 4.270 59,900 -0.03(-0.70%)
Sep 18, 2012 4.310 4.310 4.240 4.300 53,697 +0.01(+0.23%)
Sep 17, 2012 4.350 4.350 4.140 4.290 92,078 -0.04(-0.92%)
Sep 14, 2012 4.310 4.369 4.250 4.330 78,213 +0.05(+1.17%)
Sep 13, 2012 4.240 4.310 4.110 4.280 116,642 +0.14(+3.38%)
Sep 12, 2012 4.150 4.150 4.000 4.140 62,260 +0.01(+0.24%)
Sep 11, 2012 4.270 4.288 4.130 4.130 76,609 -0.12(-2.82%)
Sep 10, 2012 4.350 4.370 4.230 4.250 78,548 -0.11(-2.52%)
Sep 07, 2012 4.390 4.390 4.331 4.360 51,579 -0.03(-0.68%)
Sep 06, 2012 4.330 4.430 4.290 4.390 81,699 +0.08(+1.86%)
Sep 05, 2012 4.310 4.375 4.310 4.310 73,460 -0.03(-0.69%)
Sep 04, 2012 4.380 4.380 4.280 4.340 83,032 -0.05(-1.14%)
Aug 31, 2012 4.410 4.440 4.380 4.390 105,283 +0.02(+0.46%)
Aug 30, 2012 4.380 4.390 4.300 4.370 60,605 -0.03(-0.68%)
Aug 29, 2012 4.430 4.430 4.380 4.400 102,171 -0.02(-0.45%)
Aug 27, 2012 4.410 4.480 4.360 4.420 163,806 +0.08(+1.84%)
Aug 24, 2012 4.170 4.380 4.170 4.340 87,890 +0.16(+3.83%)
Aug 23, 2012 4.210 4.210 4.140 4.180 84,587 -0.04(-0.95%)
Aug 22, 2012 4.200 4.220 4.160 4.220 84,386 +0.03(+0.72%)
Aug 21, 2012 4.190 4.220 4.130 4.190 178,577 +0.01(+0.24%)
Aug 20, 2012 4.130 4.200 4.120 4.180 64,612 +0.03(+0.72%)
Aug 17, 2012 4.060 4.150 4.050 4.150 98,092 +0.07(+1.72%)
Aug 16, 2012 4.060 4.140 4.050 4.080 72,179 +0.05(+1.24%)
Aug 15, 2012 4.060 4.074 4.000 4.030 201,986 -0.04(-0.98%)
Aug 14, 2012 4.160 4.170 4.050 4.070 91,027 -0.05(-1.21%)
Aug 13, 2012 4.100 4.149 3.970 4.120 120,258 +0.03(+0.73%)
Aug 10, 2012 4.150 4.150 4.020 4.090 79,967 -0.05(-1.21%)
Aug 09, 2012 4.060 4.180 4.060 4.140 89,375 +0.14(+3.50%)
Aug 08, 2012 4.200 4.340 3.934 4.000 291,078 -0.19(-4.53%)
Aug 07, 2012 3.970 4.240 3.950 4.190 250,476 +0.28(+7.16%)
Aug 06, 2012 4.010 4.010 3.900 3.910 115,564 -0.09(-2.25%)
Aug 03, 2012 4.100 4.100 3.990 4.000 114,663 -0.06(-1.48%)
Aug 02, 2012 3.960 4.070 3.910 4.060 95,889 +0.10(+2.53%)
Aug 01, 2012 4.040 4.050 3.960 3.960 186,845 -0.07(-1.74%)
Jul 31, 2012 4.070 4.110 4.000 4.030 111,230 -0.06(-1.47%)
Jul 30, 2012 4.100 4.170 4.050 4.090 85,493 +0.03(+0.74%)
Jul 27, 2012 4.150 4.210 4.035 4.060 160,530 -0.09(-2.17%)
Jul 26, 2012 4.240 4.270 4.140 4.150 45,649 -0.03(-0.72%)
Jul 25, 2012 4.200 4.290 4.170 4.180 27,940 +0.02(+0.48%)
Jul 24, 2012 4.300 4.340 4.150 4.160 64,254 -0.14(-3.26%)
Jul 23, 2012 4.390 4.400 4.190 4.300 233,718 -0.13(-2.93%)
Jul 20, 2012 4.410 4.500 4.410 4.430 50,286 -0.02(-0.45%)
Jul 19, 2012 4.490 4.490 4.450 4.450 37,377 -0.05(-1.11%)
Jul 18, 2012 4.480 4.530 4.400 4.500 57,603 +0.00(+0.00%)
Jul 17, 2012 4.500 4.550 4.280 4.500 72,676 +0.02(+0.45%)
Jul 16, 2012 4.470 4.530 4.426 4.480 36,202 +0.01(+0.22%)
Jul 13, 2012 4.440 4.480 4.390 4.470 60,542 +0.03(+0.68%)
Jul 12, 2012 4.500 4.500 4.420 4.440 100,307 -0.02(-0.45%)
Jul 11, 2012 4.460 4.510 4.440 4.460 123,281 +0.00(+0.00%)
Jul 10, 2012 4.470 4.639 4.460 4.460 44,402 -0.01(-0.22%)
Jul 09, 2012 4.480 4.510 4.460 4.470 51,400 -0.02(-0.45%)
Jul 06, 2012 4.480 4.540 4.480 4.490 61,858 -0.01(-0.22%)
Jul 05, 2012 4.500 4.620 4.500 4.500 86,939 +0.00(+0.00%)
Jul 03, 2012 4.420 4.580 4.410 4.500 99,819 +0.06(+1.35%)
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.