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 (%)
Feb 28, 2013 3.840 3.920 3.740 3.760 247,323 -0.07(-1.83%)
Feb 27, 2013 3.870 3.900 3.810 3.830 137,595 -0.04(-1.03%)
Feb 26, 2013 3.820 3.890 3.820 3.870 53,090 -0.10(-2.52%)
Feb 22, 2013 3.960 3.990 3.920 3.970 103,192 +0.04(+1.02%)
Feb 21, 2013 3.890 3.970 3.860 3.930 109,509 +0.02(+0.51%)
Feb 20, 2013 3.970 4.000 3.910 3.910 166,433 -0.09(-2.25%)
Feb 19, 2013 3.980 4.020 3.960 4.000 296,389 +0.03(+0.76%)
Feb 15, 2013 4.000 4.000 3.950 3.970 88,212 +0.00(+0.00%)
Feb 14, 2013 4.060 4.110 3.960 3.970 262,778 +0.02(+0.51%)
Feb 13, 2013 3.980 3.990 3.950 3.950 60,016 -0.02(-0.50%)
Feb 12, 2013 3.920 3.970 3.900 3.970 71,258 +0.05(+1.28%)
Feb 11, 2013 3.980 4.000 3.910 3.920 95,236 -0.05(-1.26%)
Feb 08, 2013 3.990 4.010 3.950 3.970 189,561 -0.02(-0.50%)
Feb 07, 2013 3.970 4.020 3.900 3.990 182,587 +0.01(+0.25%)
Feb 06, 2013 3.980 4.030 3.920 3.980 205,080 +0.07(+1.79%)
Feb 04, 2013 3.970 3.990 3.870 3.910 131,658 -0.08(-2.01%)
Feb 01, 2013 4.050 4.050 3.940 3.990 142,796 -0.03(-0.75%)
Jan 31, 2013 4.000 4.020 3.720 4.020 631,401 -0.32(-7.37%)
Jan 30, 2013 4.380 4.380 4.310 4.340 113,321 -0.03(-0.69%)
Jan 29, 2013 4.340 4.410 4.300 4.370 215,758 +0.04(+0.92%)
Jan 28, 2013 4.250 4.369 4.250 4.330 290,775 +0.06(+1.41%)
Jan 25, 2013 4.310 4.310 4.200 4.270 174,249 -0.01(-0.23%)
Jan 24, 2013 4.250 4.280 4.200 4.280 308,672 +0.04(+0.94%)
Jan 23, 2013 4.300 4.340 4.210 4.240 408,685 +0.12(+2.91%)
Jan 22, 2013 4.160 4.180 4.090 4.120 199,467 -0.05(-1.20%)
Jan 18, 2013 4.120 4.180 4.020 4.170 341,876 +0.01(+0.24%)
Jan 17, 2013 4.090 4.200 4.080 4.160 634,375 +0.16(+4.00%)
Jan 16, 2013 4.060 4.060 3.970 4.000 179,053 +0.00(+0.00%)
Jan 15, 2013 4.000 4.020 3.970 4.000 269,033 +0.03(+0.76%)
Jan 14, 2013 3.980 4.090 3.915 3.970 524,909 +0.08(+2.06%)
Jan 11, 2013 3.880 3.900 3.760 3.890 223,426 +0.09(+2.37%)
Jan 10, 2013 3.810 3.819 3.650 3.800 116,567 +0.00(+0.00%)
Jan 09, 2013 3.810 3.820 3.750 3.800 61,350 +0.01(+0.26%)
Jan 08, 2013 3.760 3.820 3.740 3.790 63,834 +0.02(+0.53%)
Jan 07, 2013 3.740 3.780 3.650 3.770 79,183 +0.00(+0.01%)
Jan 04, 2013 3.760 3.780 3.600 3.769 137,312 +0.01(+0.26%)
Jan 03, 2013 3.730 3.800 3.600 3.760 90,603 +0.05(+1.34%)
Jan 02, 2013 3.750 3.800 3.699 3.710 185,121 +0.01(+0.27%)
Dec 31, 2012 3.520 3.700 3.500 3.700 276,561 +0.13(+3.64%)
Dec 28, 2012 3.840 3.850 3.550 3.570 257,976 -0.28(-7.27%)
Dec 27, 2012 3.900 3.910 3.830 3.850 196,375 -0.06(-1.54%)
Dec 26, 2012 3.920 3.970 3.870 3.910 267,583 +0.00(+0.01%)
Dec 24, 2012 3.870 3.930 3.860 3.910 116,542 +0.03(+0.77%)
Dec 21, 2012 3.860 3.880 3.750 3.880 413,433 -0.03(-0.77%)
Dec 20, 2012 3.870 3.917 3.770 3.910 237,426 +0.04(+1.03%)
Dec 19, 2012 3.770 3.870 3.700 3.870 625,920 +0.04(+1.04%)
Dec 18, 2012 4.030 4.420 3.760 3.830 4,695,828 +0.61(+18.94%)
Dec 17, 2012 3.130 3.220 3.110 3.220 129,113 +0.09(+2.84%)
Dec 14, 2012 3.030 3.190 3.000 3.131 423,960 -0.09(-2.76%)
Dec 13, 2012 3.150 3.260 3.120 3.220 219,601 +0.08(+2.55%)
Dec 12, 2012 3.140 3.240 3.020 3.140 1,087,177 +0.00(+0.00%)
Dec 11, 2012 3.150 3.250 3.120 3.140 325,751 +0.01(+0.32%)
Dec 10, 2012 3.120 3.170 3.110 3.130 125,154 +0.01(+0.32%)
Dec 07, 2012 3.230 3.270 3.070 3.120 157,829 -0.09(-2.80%)
Dec 06, 2012 3.270 3.300 3.180 3.210 121,133 -0.07(-2.20%)
Dec 05, 2012 3.380 3.400 3.270 3.282 73,027 -0.09(-2.61%)
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.