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)

5.430 +0.230 (+4.42%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 5.250 5.330 5.180 5.200 947,336 -0.07(-1.33%)
Dec 03, 2025 4.930 5.355 4.890 5.270 704,596 +0.35(+7.11%)
Dec 02, 2025 5.020 5.040 4.900 4.920 511,662 -0.10(-1.99%)
Dec 01, 2025 5.310 5.350 5.020 5.020 670,955 -0.34(-6.34%)
Nov 28, 2025 5.330 5.475 5.300 5.360 576,535 +0.06(+1.13%)
Nov 26, 2025 5.030 5.320 4.960 5.300 713,038 +0.30(+6.00%)
Nov 25, 2025 4.900 5.025 4.870 5.000 455,656 +0.11(+2.25%)
Nov 24, 2025 4.800 5.025 4.790 4.890 585,576 +0.09(+1.87%)
Nov 21, 2025 4.820 4.965 4.715 4.800 760,584 -0.04(-0.83%)
Nov 20, 2025 5.190 5.230 4.820 4.840 1,150,889 -0.30(-5.84%)
Nov 19, 2025 5.300 5.440 5.075 5.140 1,778,122 -0.21(-3.93%)
Nov 18, 2025 4.770 5.460 4.650 5.350 5,046,818 +0.95(+21.59%)
Nov 17, 2025 4.410 4.500 4.340 4.400 669,703 +0.05(+1.15%)
Nov 14, 2025 4.320 4.385 4.280 4.350 319,656 +0.01(+0.23%)
Nov 13, 2025 4.390 4.425 4.325 4.340 317,741 -0.07(-1.59%)
Nov 12, 2025 4.390 4.480 4.364 4.410 420,393 +0.03(+0.68%)
Nov 11, 2025 4.420 4.440 4.350 4.380 544,554 -0.04(-0.90%)
Nov 10, 2025 4.450 4.490 4.400 4.420 340,668 +0.02(+0.45%)
Nov 07, 2025 4.400 4.420 4.270 4.400 604,366 -0.01(-0.23%)
Nov 06, 2025 4.440 4.470 4.360 4.410 664,113 -0.03(-0.68%)
Nov 05, 2025 4.450 4.505 4.320 4.440 627,387 +0.09(+2.07%)
Nov 04, 2025 4.390 4.435 4.324 4.350 670,835 -0.12(-2.68%)
Nov 03, 2025 4.410 4.600 4.270 4.470 926,845 +0.12(+2.76%)
Oct 31, 2025 4.360 4.510 4.280 4.350 1,119,187 +0.03(+0.69%)
Oct 30, 2025 4.980 4.980 4.320 4.320 2,112,971 -1.09(-20.15%)
Oct 29, 2025 5.630 5.630 5.210 5.410 1,063,523 -0.17(-3.05%)
Oct 28, 2025 5.600 5.700 5.550 5.580 581,212 -0.03(-0.53%)
Oct 27, 2025 5.510 5.660 5.455 5.610 597,808 +0.11(+2.00%)
Oct 24, 2025 5.530 5.620 5.485 5.500 518,874 +0.01(+0.18%)
Oct 23, 2025 5.350 5.545 5.300 5.490 687,851 +0.15(+2.81%)
Oct 22, 2025 5.320 5.380 5.220 5.340 514,279 +0.05(+0.95%)
Oct 21, 2025 5.330 5.365 5.225 5.290 367,444 -0.04(-0.75%)
Oct 20, 2025 5.340 5.450 5.250 5.330 511,994 +0.06(+1.14%)
Oct 17, 2025 5.250 5.305 5.110 5.270 531,391 +0.00(+0.00%)
Oct 16, 2025 5.470 5.535 5.240 5.270 430,546 -0.11(-2.04%)
Oct 15, 2025 5.260 5.400 5.250 5.380 461,034 +0.15(+2.87%)
Oct 14, 2025 5.230 5.320 5.160 5.230 476,626 +0.00(+0.00%)
Oct 13, 2025 5.350 5.400 5.190 5.230 628,165 -0.08(-1.51%)
Oct 10, 2025 5.520 5.520 5.260 5.310 556,968 -0.14(-2.57%)
Oct 09, 2025 5.490 5.590 5.440 5.450 573,944 -0.01(-0.18%)
Oct 08, 2025 5.320 5.587 5.290 5.460 557,024 +0.14(+2.73%)
Oct 07, 2025 5.360 5.440 5.220 5.315 693,053 -0.08(-1.57%)
Oct 06, 2025 5.470 5.470 5.239 5.400 762,955 -0.03(-0.55%)
Oct 03, 2025 5.180 5.480 5.170 5.430 862,411 +0.27(+5.23%)
Oct 02, 2025 5.100 5.220 4.980 5.160 529,206 +0.06(+1.18%)
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 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.