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

Vanda Pharmaceuticals (NQ: VNDA )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022 10.23 10.34 9.750 9.830 441,043 -0.39(-3.82%)
May 27, 2022 9.860 10.24 9.640 10.22 383,927 +0.43(+4.39%)
May 26, 2022 9.770 10.07 9.740 9.790 672,793 +0.04(+0.41%)
May 25, 2022 9.640 9.840 9.555 9.750 297,533 +0.13(+1.35%)
May 24, 2022 9.630 9.980 9.480 9.620 444,682 -0.12(-1.23%)
May 23, 2022 10.05 10.06 9.700 9.740 353,485 -0.18(-1.81%)
May 20, 2022 9.950 10.13 9.630 9.920 468,773 +0.03(+0.30%)
May 19, 2022 9.820 10.10 9.770 9.890 434,822 +0.11(+1.12%)
May 18, 2022 9.760 9.920 9.620 9.780 525,129 -0.23(-2.30%)
May 17, 2022 10.03 10.12 9.830 10.01 503,910 +0.18(+1.83%)
May 16, 2022 9.950 10.01 9.690 9.830 348,709 -0.18(-1.80%)
May 13, 2022 9.880 10.04 9.648 10.01 790,505 +0.26(+2.67%)
May 12, 2022 9.430 9.900 9.430 9.750 476,803 +0.27(+2.85%)
May 11, 2022 10.12 10.13 9.400 9.480 598,805 -0.74(-7.24%)
May 10, 2022 10.10 10.62 9.890 10.22 808,063 +0.48(+4.93%)
May 09, 2022 9.430 10.30 9.430 9.740 1,083,931 +0.14(+1.46%)
May 06, 2022 9.350 9.970 9.240 9.600 714,696 -0.20(-2.04%)
May 05, 2022 10.18 10.30 9.620 9.800 523,836 -0.43(-4.20%)
May 04, 2022 10.09 10.25 9.730 10.23 511,544 +0.14(+1.39%)
May 03, 2022 10.24 10.37 10.03 10.09 533,362 -0.13(-1.27%)
May 02, 2022 9.910 10.29 9.910 10.22 964,928 +0.30(+3.02%)
Apr 29, 2022 10.11 10.31 9.870 9.920 536,275 -0.27(-2.65%)
Apr 28, 2022 10.26 10.32 9.980 10.19 457,549 +0.08(+0.79%)
Apr 27, 2022 10.23 10.39 9.990 10.11 452,890 -0.10(-0.98%)
Apr 26, 2022 10.69 10.82 10.18 10.21 556,434 -0.58(-5.38%)
Apr 25, 2022 10.86 10.99 10.61 10.79 522,704 -0.15(-1.37%)
Apr 22, 2022 10.87 11.06 10.87 10.94 463,586 +0.10(+0.92%)
Apr 21, 2022 11.35 11.35 10.79 10.84 459,014 -0.41(-3.64%)
Apr 20, 2022 11.38 11.40 11.23 11.25 301,228 -0.08(-0.71%)
Apr 19, 2022 11.08 11.43 11.04 11.33 488,060 +0.28(+2.53%)
Apr 18, 2022 11.38 11.43 11.00 11.05 446,523 -0.31(-2.73%)
Apr 14, 2022 11.55 11.96 11.35 11.36 380,099 -0.14(-1.22%)
Apr 13, 2022 11.49 12.06 11.49 11.50 571,566 +0.05(+0.44%)
Apr 12, 2022 11.44 11.83 11.27 11.45 557,536 +0.13(+1.15%)
Apr 11, 2022 11.69 11.76 11.27 11.32 579,252 -0.49(-4.15%)
Apr 08, 2022 11.83 12.06 11.75 11.81 542,486 -0.03(-0.25%)
Apr 07, 2022 11.54 11.92 11.52 11.84 348,631 +0.27(+2.33%)
Apr 06, 2022 11.42 11.70 11.42 11.57 420,193 +0.07(+0.61%)
Apr 05, 2022 11.63 11.82 11.47 11.50 516,281 -0.22(-1.88%)
Apr 04, 2022 11.88 11.89 11.53 11.72 369,617 -0.11(-0.93%)
Apr 01, 2022 11.40 11.85 11.32 11.83 828,010 +0.52(+4.60%)
Mar 31, 2022 11.38 11.78 11.20 11.31 503,517 -0.07(-0.62%)
Mar 30, 2022 11.82 12.34 11.35 11.38 378,146 -0.42(-3.56%)
Mar 29, 2022 11.61 11.99 11.55 11.80 925,888 +0.29(+2.52%)
Mar 28, 2022 11.49 11.70 11.28 11.51 411,124 +0.05(+0.44%)
Mar 25, 2022 11.51 11.65 11.41 11.46 242,918 -0.17(-1.46%)
Mar 24, 2022 11.42 11.66 11.33 11.63 274,248 +0.27(+2.38%)
Mar 23, 2022 11.69 11.79 11.33 11.36 293,596 -0.33(-2.82%)
Mar 22, 2022 11.57 11.81 11.43 11.69 382,390 +0.14(+1.21%)
Mar 21, 2022 12.06 12.06 11.52 11.55 439,760 -0.48(-3.99%)
Mar 18, 2022 11.71 12.05 11.69 12.03 981,051 +0.14(+1.18%)
Mar 17, 2022 11.68 11.91 11.52 11.89 291,769 +0.09(+0.76%)
Mar 16, 2022 11.24 11.81 11.20 11.80 464,460 +0.56(+4.98%)
Mar 15, 2022 10.99 11.30 10.99 11.24 287,787 +0.18(+1.63%)
Mar 14, 2022 11.36 11.49 10.98 11.06 399,246 -0.08(-0.72%)
Mar 11, 2022 11.41 11.53 11.11 11.14 302,026 -0.26(-2.28%)
Mar 10, 2022 11.31 11.49 11.08 11.40 311,228 -0.14(-1.21%)
Mar 09, 2022 11.23 11.71 11.03 11.54 469,025 +0.40(+3.59%)
Mar 08, 2022 11.11 11.42 10.96 11.14 902,316 +0.06(+0.54%)
Mar 07, 2022 10.91 11.30 10.74 11.08 509,060 +0.24(+2.21%)
Mar 04, 2022 10.95 11.16 10.80 10.84 467,200 -0.16(-1.45%)
Mar 03, 2022 11.15 11.21 10.95 11.00 634,553 -0.14(-1.26%)
Mar 02, 2022 11.35 11.46 11.02 11.14 633,392 -0.21(-1.85%)
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.