Vanda Pharmaceuticals (NQ: VNDA )

4.950 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 5.120 5.120 4.870 4.940 668,035 -0.14(-2.76%)
Sep 16, 2024 5.140 5.140 4.990 5.080 425,799 -0.02(-0.39%)
Sep 13, 2024 5.040 5.105 5.020 5.100 498,506 +0.11(+2.20%)
Sep 12, 2024 4.970 5.050 4.850 4.990 476,899 +0.07(+1.42%)
Sep 11, 2024 4.960 5.010 4.850 4.920 470,136 -0.06(-1.20%)
Sep 10, 2024 5.030 5.050 4.925 4.980 411,963 -0.04(-0.80%)
Sep 09, 2024 5.020 5.150 4.990 5.020 544,009 +0.00(+0.00%)
Sep 06, 2024 5.080 5.120 4.915 5.020 469,217 -0.06(-1.18%)
Sep 05, 2024 5.070 5.125 4.990 5.080 435,509 +0.00(+0.00%)
Sep 04, 2024 5.000 5.100 4.962 5.080 532,249 +0.00(+0.00%)
Sep 03, 2024 5.280 5.350 5.060 5.080 569,952 -0.21(-3.97%)
Aug 30, 2024 5.290 5.305 5.170 5.290 600,778 +0.07(+1.34%)
Aug 29, 2024 5.280 5.325 5.220 5.220 336,447 -0.05(-0.95%)
Aug 28, 2024 5.350 5.360 5.210 5.270 268,700 -0.08(-1.50%)
Aug 27, 2024 5.460 5.480 5.320 5.350 349,324 -0.14(-2.55%)
Aug 26, 2024 5.500 5.525 5.400 5.490 626,847 +0.03(+0.55%)
Aug 23, 2024 5.350 5.480 5.310 5.460 478,863 +0.16(+3.02%)
Aug 22, 2024 5.400 5.440 5.230 5.300 306,814 -0.10(-1.85%)
Aug 21, 2024 5.300 5.440 5.300 5.400 343,755 +0.12(+2.27%)
Aug 20, 2024 5.350 5.390 5.215 5.280 327,778 -0.07(-1.31%)
Aug 19, 2024 5.200 5.370 5.200 5.350 582,427 +0.15(+2.88%)
Aug 16, 2024 5.210 5.220 5.080 5.200 602,051 +0.03(+0.58%)
Aug 15, 2024 5.140 5.210 5.110 5.170 825,023 +0.05(+0.98%)
Aug 14, 2024 5.110 5.145 5.050 5.120 361,056 +0.01(+0.20%)
Aug 13, 2024 5.140 5.220 5.065 5.110 573,690 -0.02(-0.39%)
Aug 12, 2024 5.210 5.250 5.115 5.130 490,679 -0.06(-1.16%)
Aug 09, 2024 5.340 5.340 5.165 5.190 469,599 -0.12(-2.26%)
Aug 08, 2024 5.240 5.350 5.160 5.310 520,418 +0.11(+2.12%)
Aug 07, 2024 5.390 5.390 5.190 5.200 545,628 -0.11(-2.07%)
Aug 06, 2024 5.320 5.400 5.270 5.310 477,076 +0.00(+0.00%)
Aug 05, 2024 5.190 5.350 5.120 5.310 923,275 -0.09(-1.67%)
Aug 02, 2024 5.550 5.560 5.370 5.400 885,375 -0.24(-4.26%)
Aug 01, 2024 5.860 5.970 5.520 5.640 1,065,254 -0.20(-3.42%)
Jul 31, 2024 5.890 5.990 5.800 5.840 669,750 +0.00(+0.00%)
Jul 30, 2024 6.010 6.040 5.805 5.840 523,454 -0.16(-2.67%)
Jul 29, 2024 6.200 6.210 5.900 6.000 615,393 -0.18(-2.91%)
Jul 26, 2024 6.220 6.260 6.100 6.180 357,436 +0.03(+0.49%)
Jul 25, 2024 6.050 6.330 6.010 6.150 446,157 -0.02(-0.32%)
Jul 24, 2024 6.260 6.340 6.155 6.170 415,135 -0.13(-2.06%)
Jul 23, 2024 6.320 6.350 6.175 6.300 630,907 -0.04(-0.63%)
Jul 22, 2024 6.110 6.365 6.060 6.340 764,939 +0.23(+3.76%)
Jul 19, 2024 6.080 6.140 5.940 6.110 549,443 +0.04(+0.66%)
Jul 18, 2024 6.150 6.330 5.890 6.070 890,244 -0.15(-2.41%)
Jul 17, 2024 6.160 6.260 6.110 6.220 802,457 -0.01(-0.16%)
Jul 16, 2024 6.060 6.260 6.050 6.230 1,024,260 +0.21(+3.49%)
Jul 15, 2024 5.750 6.080 5.750 6.020 873,691 +0.10(+1.69%)
Jul 12, 2024 5.890 5.960 5.790 5.920 885,033 +0.12(+2.07%)
Jul 11, 2024 5.470 5.895 5.350 5.800 1,346,060 +0.59(+11.32%)
Jul 10, 2024 5.340 5.350 5.130 5.210 557,015 -0.11(-2.07%)
Jul 09, 2024 5.270 5.350 5.210 5.320 448,370 +0.05(+0.95%)
Jul 08, 2024 5.270 5.390 5.235 5.270 557,747 +0.03(+0.57%)
Jul 05, 2024 5.300 5.330 5.160 5.240 908,792 -0.12(-2.24%)
Jul 03, 2024 5.270 5.440 5.270 5.360 628,215 +0.09(+1.71%)
Jul 02, 2024 5.580 5.610 5.210 5.270 1,316,552 -0.31(-5.56%)
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.