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 Inc. - Common Stock (NQ:VNDA)

5.100 +0.270 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.830 5.120 4.830 5.100 798,840 +0.27(+5.59%)
Sep 25, 2025 4.920 4.920 4.775 4.830 488,182 -0.07(-1.43%)
Sep 24, 2025 4.790 4.980 4.780 4.900 616,768 +0.14(+2.94%)
Sep 23, 2025 4.730 4.875 4.730 4.760 398,659 +0.01(+0.21%)
Sep 22, 2025 4.520 4.795 4.495 4.750 468,574 +0.26(+5.79%)
Sep 19, 2025 4.530 4.580 4.460 4.490 619,126 -0.03(-0.66%)
Sep 18, 2025 4.400 4.539 4.400 4.520 270,253 +0.13(+2.96%)
Sep 17, 2025 4.440 4.500 4.385 4.390 291,184 -0.07(-1.57%)
Sep 16, 2025 4.360 4.495 4.360 4.460 304,038 +0.08(+1.83%)
Sep 15, 2025 4.510 4.545 4.380 4.380 326,789 -0.13(-2.88%)
Sep 12, 2025 4.580 4.580 4.470 4.510 367,885 -0.09(-1.96%)
Sep 11, 2025 4.490 4.600 4.480 4.600 269,260 +0.12(+2.68%)
Sep 10, 2025 4.500 4.635 4.470 4.480 331,238 -0.03(-0.67%)
Sep 09, 2025 4.520 4.560 4.465 4.510 216,579 -0.04(-0.88%)
Sep 08, 2025 4.650 4.650 4.490 4.550 223,427 -0.06(-1.30%)
Sep 05, 2025 4.650 4.710 4.565 4.610 334,742 -0.03(-0.65%)
Sep 04, 2025 4.720 4.740 4.540 4.640 575,918 -0.08(-1.69%)
Sep 03, 2025 4.650 4.805 4.640 4.720 342,669 +0.01(+0.21%)
Sep 02, 2025 4.700 4.920 4.650 4.710 691,615 -0.02(-0.42%)
Aug 29, 2025 4.740 4.750 4.630 4.730 277,953 +0.03(+0.64%)
Aug 28, 2025 4.630 4.817 4.580 4.700 475,729 +0.08(+1.73%)
Aug 27, 2025 4.660 4.700 4.610 4.620 253,486 -0.05(-1.07%)
Aug 26, 2025 4.610 4.680 4.570 4.670 374,940 +0.06(+1.30%)
Aug 25, 2025 4.740 4.790 4.610 4.610 497,939 -0.14(-2.95%)
Aug 22, 2025 4.520 4.780 4.520 4.750 340,378 +0.24(+5.32%)
Aug 21, 2025 4.620 4.620 4.465 4.510 393,499 -0.09(-1.96%)
Aug 20, 2025 4.530 4.610 4.525 4.600 288,196 +0.07(+1.55%)
Aug 19, 2025 4.560 4.640 4.475 4.530 376,807 -0.03(-0.66%)
Aug 18, 2025 4.500 4.875 4.420 4.560 877,780 +0.20(+4.59%)
Aug 15, 2025 4.460 4.460 4.360 4.360 942,442 -0.07(-1.58%)
Aug 14, 2025 4.330 4.465 4.300 4.430 342,375 +0.07(+1.61%)
Aug 13, 2025 4.310 4.450 4.310 4.360 486,522 +0.05(+1.16%)
Aug 12, 2025 4.180 4.370 4.170 4.310 569,639 +0.12(+2.86%)
Aug 11, 2025 4.260 4.275 4.150 4.190 457,932 -0.01(-0.24%)
Aug 08, 2025 4.210 4.230 4.160 4.200 305,449 +0.00(+0.00%)
Aug 07, 2025 4.220 4.220 4.140 4.200 310,692 -0.02(-0.47%)
Aug 06, 2025 4.200 4.260 4.145 4.220 485,040 +0.01(+0.24%)
Aug 05, 2025 4.240 4.280 4.170 4.210 366,677 -0.05(-1.17%)
Aug 04, 2025 4.200 4.275 4.150 4.260 598,658 +0.07(+1.67%)
Aug 01, 2025 4.250 4.265 4.160 4.190 767,001 -0.07(-1.64%)
Jul 31, 2025 4.430 4.430 4.180 4.260 1,428,019 -0.41(-8.78%)
Jul 30, 2025 4.690 4.890 4.650 4.670 1,050,877 -0.01(-0.21%)
Jul 29, 2025 4.710 4.790 4.660 4.680 351,303 -0.02(-0.43%)
Jul 28, 2025 4.760 4.850 4.700 4.700 299,039 -0.04(-0.84%)
Jul 25, 2025 4.790 4.835 4.710 4.740 401,037 -0.05(-1.04%)
Jul 24, 2025 4.850 4.950 4.790 4.790 390,302 -0.05(-1.03%)
Jul 23, 2025 4.680 4.850 4.680 4.840 464,882 +0.13(+2.76%)
Jul 22, 2025 4.620 4.740 4.620 4.710 337,840 +0.05(+1.07%)
Jul 21, 2025 4.770 4.830 4.645 4.660 462,010 -0.12(-2.51%)
Jul 18, 2025 4.900 4.920 4.770 4.780 295,843 -0.08(-1.65%)
Jul 17, 2025 4.780 4.890 4.760 4.860 326,625 +0.05(+1.04%)
Jul 16, 2025 4.810 4.875 4.735 4.810 695,212 +0.05(+1.05%)
Jul 15, 2025 4.950 4.980 4.725 4.760 454,842 -0.21(-4.23%)
Jul 14, 2025 4.730 5.035 4.665 4.970 952,375 +0.23(+4.85%)
Jul 11, 2025 5.000 5.000 4.740 4.740 557,376 -0.25(-5.01%)
Jul 10, 2025 5.010 5.055 4.900 4.990 507,094 -0.03(-0.60%)
Jul 09, 2025 4.890 5.120 4.890 5.020 703,200 +0.16(+3.29%)
Jul 08, 2025 4.900 4.980 4.851 4.860 404,450 -0.03(-0.61%)
Jul 07, 2025 4.960 5.070 4.885 4.890 334,834 -0.08(-1.61%)
Jul 03, 2025 4.900 5.040 4.860 4.970 293,730 +0.08(+1.64%)
Jul 02, 2025 4.700 4.900 4.696 4.890 338,694 +0.21(+4.49%)
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.


 

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.