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

Vanda Pharmaceuticals Inc. - Common Stock (NQ:VNDA)

4.235 -0.085 (-1.97%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2025 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 21, 2025 4.410 4.470 4.270 4.320 361,990 -0.12(-2.70%)
May 20, 2025 4.440 4.529 4.370 4.440 754,136 +0.13(+3.02%)
May 19, 2025 4.170 4.365 4.170 4.310 548,341 +0.15(+3.61%)
May 16, 2025 3.920 4.239 3.890 4.160 732,759 +0.23(+5.85%)
May 15, 2025 3.920 3.970 3.809 3.930 671,255 +0.01(+0.26%)
May 14, 2025 3.970 3.975 3.870 3.920 784,378 -0.06(-1.51%)
May 13, 2025 4.070 4.105 3.910 3.980 624,128 -0.05(-1.24%)
May 12, 2025 3.960 4.145 3.950 4.030 690,983 +0.08(+2.03%)
May 09, 2025 4.190 4.190 3.940 3.950 877,198 -0.27(-6.40%)
May 08, 2025 4.430 4.510 4.110 4.220 838,393 -0.16(-3.65%)
May 07, 2025 4.380 4.445 4.300 4.380 573,500 +0.01(+0.23%)
May 06, 2025 4.540 4.580 4.320 4.370 504,485 -0.22(-4.79%)
May 05, 2025 4.550 4.640 4.461 4.590 402,550 +0.02(+0.44%)
May 02, 2025 4.430 4.590 4.430 4.570 406,508 +0.13(+2.93%)
May 01, 2025 4.510 4.520 4.415 4.440 346,293 -0.07(-1.55%)
Apr 30, 2025 4.410 4.535 4.400 4.510 321,769 +0.08(+1.81%)
Apr 29, 2025 4.280 4.445 4.280 4.430 458,049 +0.13(+3.02%)
Apr 28, 2025 4.260 4.315 4.220 4.300 446,053 +0.05(+1.18%)
Apr 25, 2025 4.270 4.280 4.200 4.250 472,481 -0.06(-1.39%)
Apr 24, 2025 4.340 4.365 4.290 4.310 355,579 -0.02(-0.46%)
Apr 23, 2025 4.480 4.490 4.310 4.330 496,996 -0.08(-1.81%)
Apr 22, 2025 4.250 4.435 4.210 4.410 391,831 +0.12(+2.80%)
Apr 21, 2025 4.300 4.360 4.250 4.290 298,130 -0.04(-0.92%)
Apr 17, 2025 4.340 4.400 4.310 4.330 506,632 -0.04(-0.92%)
Apr 16, 2025 4.330 4.430 4.270 4.370 376,212 +0.00(+0.00%)
Apr 15, 2025 4.350 4.460 4.315 4.370 536,831 +0.01(+0.23%)
Apr 14, 2025 4.170 4.365 4.090 4.360 870,031 +0.23(+5.57%)
Apr 11, 2025 4.160 4.161 3.950 4.130 542,268 +0.05(+1.23%)
Apr 10, 2025 4.080 4.095 3.870 4.080 862,538 -0.05(-1.21%)
Apr 09, 2025 4.060 4.190 3.850 4.130 1,305,421 -0.01(-0.24%)
Apr 08, 2025 4.300 4.300 4.001 4.140 882,536 -0.05(-1.19%)
Apr 07, 2025 4.000 4.255 3.855 4.190 1,419,840 +0.04(+0.84%)
Apr 04, 2025 4.300 4.330 4.060 4.155 840,574 -0.21(-4.92%)
Apr 03, 2025 4.430 4.480 4.330 4.370 825,512 -0.14(-3.10%)
Apr 02, 2025 4.450 4.520 4.410 4.510 727,874 +0.01(+0.22%)
Apr 01, 2025 4.570 4.640 4.450 4.500 885,605 -0.09(-1.96%)
Mar 31, 2025 4.700 4.734 4.515 4.590 927,368 -0.10(-2.13%)
Mar 28, 2025 4.620 4.705 4.570 4.690 735,093 +0.09(+1.96%)
Mar 27, 2025 4.770 4.770 4.580 4.600 860,434 -0.17(-3.56%)
Mar 26, 2025 4.800 4.800 4.650 4.770 667,483 -0.04(-0.83%)
Mar 25, 2025 4.820 4.870 4.740 4.810 342,786 -0.01(-0.21%)
Mar 24, 2025 4.790 4.860 4.750 4.820 371,991 +0.05(+1.05%)
Mar 21, 2025 4.950 4.960 4.750 4.770 606,836 -0.15(-3.05%)
Mar 20, 2025 4.890 5.010 4.840 4.920 350,989 -0.02(-0.40%)
Mar 19, 2025 5.040 5.040 4.850 4.940 318,017 -0.05(-1.00%)
Mar 18, 2025 5.010 5.020 4.870 4.990 454,055 -0.09(-1.77%)
Mar 17, 2025 5.010 5.155 4.950 5.080 450,168 +0.10(+2.01%)
Mar 14, 2025 4.960 5.065 4.910 4.980 638,104 +0.06(+1.22%)
Mar 13, 2025 4.970 5.050 4.835 4.920 357,602 -0.03(-0.61%)
Mar 12, 2025 5.020 5.100 4.860 4.950 658,746 -0.03(-0.60%)
Mar 11, 2025 4.730 5.000 4.650 4.980 681,571 +0.27(+5.73%)
Mar 10, 2025 4.770 4.830 4.660 4.710 435,646 -0.14(-2.89%)
Mar 07, 2025 5.060 5.062 4.820 4.850 611,265 -0.06(-1.22%)
Mar 06, 2025 5.130 5.190 4.890 4.910 873,301 -0.22(-4.29%)
Mar 05, 2025 4.790 5.160 4.790 5.130 1,253,506 +0.32(+6.65%)
Mar 04, 2025 4.650 4.830 4.620 4.810 695,279 +0.09(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.