ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vanda Pharmaceuticals (NQ: VNDA )

4.610 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 4.600 4.655 4.555 4.610 670,432 -0.04(-0.86%)
Sep 19, 2024 4.500 4.710 4.430 4.650 1,842,135 -0.30(-6.06%)
Sep 18, 2024 4.950 5.005 4.875 4.950 593,268 +0.01(+0.20%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.