Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 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 (%)
Nov 28, 2008 0.6500 0.6700 0.6300 0.6500 24,010 +0.02(+3.17%)
Nov 26, 2008 0.6000 0.6700 0.5900 0.6300 58,030 +0.03(+5.00%)
Nov 25, 2008 0.6000 0.6600 0.5800 0.6000 87,120 -0.02(-3.23%)
Nov 24, 2008 0.5900 0.6300 0.5300 0.6200 158,673 +0.03(+5.08%)
Nov 21, 2008 0.7100 0.7100 0.5200 0.5900 107,897 -0.05(-7.81%)
Nov 20, 2008 0.8700 0.9500 0.6200 0.6400 568,980 -0.04(-5.88%)
Nov 19, 2008 0.6600 0.7000 0.6110 0.6800 93,140 +0.06(+9.68%)
Nov 18, 2008 0.6600 0.7300 0.6100 0.6200 120,958 -0.07(-10.14%)
Nov 17, 2008 0.7100 0.8000 0.6500 0.6900 151,976 -0.06(-8.00%)
Nov 14, 2008 0.7000 0.7900 0.7000 0.7500 62,738 +0.07(+10.29%)
Nov 13, 2008 0.7600 0.8000 0.6400 0.6800 109,979 -0.11(-13.92%)
Nov 12, 2008 0.8400 0.8400 0.7500 0.7900 50,065 +0.02(+2.60%)
Nov 11, 2008 0.8500 0.8900 0.7000 0.7700 104,223 -0.08(-9.41%)
Nov 10, 2008 0.8500 0.8900 0.8500 0.8500 31,565 -0.02(-2.30%)
Nov 07, 2008 0.8400 0.9500 0.8291 0.8700 770,383 +0.01(+1.16%)
Nov 06, 2008 0.9100 0.9100 0.8411 0.8600 32,844 -0.01(-1.15%)
Nov 05, 2008 0.8100 0.8900 0.8100 0.8700 61,274 +0.02(+2.35%)
Nov 04, 2008 0.9100 0.9200 0.8200 0.8500 47,506 -0.05(-5.56%)
Nov 03, 2008 0.8550 0.9000 0.8500 0.9000 93,386 +0.08(+9.76%)
Oct 31, 2008 0.8100 0.8400 0.7900 0.8200 56,064 +0.01(+1.23%)
Oct 30, 2008 0.7800 0.8400 0.7700 0.8100 147,415 +0.01(+1.25%)
Oct 29, 2008 0.8305 0.8400 0.7600 0.8000 167,437 -0.03(-3.61%)
Oct 28, 2008 0.7800 0.8500 0.7800 0.8300 162,092 -0.02(-1.84%)
Oct 27, 2008 0.8700 0.8700 0.7500 0.8456 73,660 +0.02(+1.88%)
Oct 24, 2008 0.7500 0.8700 0.7500 0.8300 220,630 +0.04(+5.06%)
Oct 23, 2008 0.8100 0.8800 0.7500 0.7900 170,444 -0.06(-7.06%)
Oct 22, 2008 0.8600 0.8800 0.8000 0.8500 124,762 +0.02(+2.41%)
Oct 21, 2008 0.8600 0.8900 0.8100 0.8300 108,734 +0.00(+0.00%)
Oct 20, 2008 0.8300 0.8900 0.8000 0.8300 108,462 +0.01(+1.22%)
Oct 17, 2008 0.8100 0.8799 0.8100 0.8200 174,500 +0.00(+0.00%)
Oct 16, 2008 0.9000 0.9100 0.7500 0.8200 315,563 -0.08(-8.89%)
Oct 15, 2008 0.9400 0.9500 0.8800 0.9000 71,932 -0.04(-4.26%)
Oct 14, 2008 0.9600 0.9600 0.9200 0.9400 94,507 +0.02(+2.17%)
Oct 13, 2008 0.8800 0.9300 0.8600 0.9200 143,635 +0.05(+5.75%)
Oct 10, 2008 0.8900 0.9100 0.8600 0.8700 384,359 -0.03(-3.33%)
Oct 09, 2008 0.9200 0.9400 0.9000 0.9000 177,472 -0.01(-1.10%)
Oct 08, 2008 0.9500 0.9500 0.9000 0.9100 128,155 +0.00(+0.00%)
Oct 07, 2008 0.9200 0.9700 0.9100 0.9100 579,702 -0.03(-3.19%)
Oct 06, 2008 0.9900 0.9900 0.9200 0.9400 315,461 -0.01(-1.05%)
Oct 03, 2008 0.9800 1.000 0.9300 0.9500 518,518 -0.01(-1.04%)
Oct 02, 2008 1.010 1.020 0.9500 0.9600 175,401 +0.00(+0.00%)
Oct 01, 2008 0.9300 0.9900 0.9275 0.9600 222,088 +0.02(+2.13%)
Sep 30, 2008 1.080 1.080 0.9200 0.9400 226,988 -0.06(-6.00%)
Sep 29, 2008 1.060 1.060 0.7100 1.000 281,669 -0.04(-3.85%)
Sep 26, 2008 1.060 1.060 1.000 1.040 290,971 +0.07(+7.71%)
Sep 25, 2008 1.040 1.070 0.9500 0.9656 877,062 -0.08(-8.04%)
Sep 24, 2008 0.9500 1.060 0.9300 1.050 991,250 +0.09(+9.38%)
Sep 23, 2008 0.9800 1.010 0.9500 0.9600 194,932 -0.04(-4.00%)
Sep 22, 2008 1.000 1.040 0.9500 1.000 296,522 -0.02(-1.96%)
Sep 19, 2008 0.8500 1.040 0.8500 1.020 1,699,711 +0.08(+8.51%)
Sep 18, 2008 0.9300 0.9900 0.8500 0.9400 466,649 +0.01(+1.08%)
Sep 17, 2008 0.9000 0.9600 0.9000 0.9300 343,253 -0.05(-5.10%)
Sep 16, 2008 0.9912 1.000 0.9000 0.9800 827,861 -0.03(-2.97%)
Sep 15, 2008 1.030 1.080 1.000 1.010 292,945 -0.03(-2.88%)
Sep 12, 2008 1.080 1.080 1.020 1.040 180,633 -0.03(-2.80%)
Sep 11, 2008 1.020 1.090 1.020 1.070 496,625 +0.04(+3.88%)
Sep 10, 2008 1.020 1.040 0.9900 1.030 344,777 -0.02(-1.90%)
Sep 09, 2008 1.040 1.070 1.010 1.050 1,698,081 -0.02(-1.87%)
Sep 08, 2008 1.050 1.099 1.000 1.070 757,878 +0.04(+3.88%)
Sep 05, 2008 1.050 1.070 1.000 1.030 595,939 -0.02(-1.90%)
Sep 04, 2008 1.060 1.070 0.9100 1.050 1,183,463 +0.01(+0.96%)
Sep 03, 2008 1.130 1.150 1.020 1.040 454,819 -0.09(-7.96%)
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.