Vanda Pharmaceuticals (NQ: VNDA )

5.480 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.530 5.690 5.470 5.480 788,074 -0.10(-1.79%)
May 16, 2024 5.360 5.620 5.330 5.580 1,093,015 +0.22(+4.10%)
May 15, 2024 5.160 5.390 5.160 5.360 908,363 +0.23(+4.48%)
May 14, 2024 5.060 5.160 5.035 5.130 774,374 +0.08(+1.58%)
May 13, 2024 5.050 5.140 4.960 5.050 832,955 +0.01(+0.20%)
May 10, 2024 5.000 5.080 4.870 5.040 1,384,022 +0.03(+0.60%)
May 09, 2024 5.150 5.380 4.940 5.010 1,973,224 -0.35(-6.53%)
May 08, 2024 5.520 5.640 5.305 5.360 2,039,511 -0.12(-2.19%)
May 07, 2024 5.200 5.950 5.170 5.480 4,713,510 +0.64(+13.22%)
May 06, 2024 5.000 5.032 4.790 4.840 1,288,463 -0.04(-0.82%)
May 03, 2024 4.710 4.910 4.700 4.880 681,346 +0.20(+4.27%)
May 02, 2024 4.800 4.840 4.665 4.680 847,705 -0.09(-1.89%)
May 01, 2024 4.760 4.900 4.620 4.770 1,746,612 +0.01(+0.21%)
Apr 30, 2024 4.780 4.815 4.710 4.760 692,276 -0.06(-1.24%)
Apr 29, 2024 4.680 4.850 4.662 4.820 821,763 +0.20(+4.33%)
Apr 26, 2024 4.500 4.625 4.450 4.620 821,939 +0.14(+3.12%)
Apr 25, 2024 4.550 4.570 4.430 4.480 922,335 -0.08(-1.75%)
Apr 24, 2024 4.630 4.670 4.551 4.560 1,458,632 -0.07(-1.51%)
Apr 23, 2024 4.760 4.870 4.620 4.630 1,371,243 -0.17(-3.54%)
Apr 22, 2024 5.100 5.120 4.785 4.800 2,111,839 -0.31(-6.07%)
Apr 19, 2024 4.940 5.300 4.930 5.110 2,440,757 +0.14(+2.82%)
Apr 18, 2024 5.160 5.245 4.890 4.970 3,859,118 -0.27(-5.15%)
Apr 17, 2024 5.420 5.670 4.990 5.240 24,017,324 +1.19(+29.38%)
Apr 16, 2024 4.020 4.080 3.985 4.050 790,415 -0.01(-0.25%)
Apr 15, 2024 4.120 4.160 4.010 4.060 786,917 -0.06(-1.46%)
Apr 12, 2024 4.270 4.300 4.080 4.120 762,864 -0.16(-3.74%)
Apr 11, 2024 4.300 4.320 4.180 4.280 766,830 +0.00(+0.00%)
Apr 10, 2024 4.300 4.370 4.140 4.280 1,158,986 -0.08(-1.83%)
Apr 09, 2024 4.490 4.680 4.340 4.360 1,794,172 -0.15(-3.33%)
Apr 08, 2024 4.830 4.830 4.490 4.510 1,689,122 -0.31(-6.43%)
Apr 05, 2024 4.970 4.990 4.790 4.820 1,669,599 -0.10(-2.03%)
Apr 04, 2024 5.140 5.440 4.840 4.920 6,157,109 -0.13(-2.57%)
Apr 03, 2024 4.650 6.030 4.370 5.050 50,689,728 +1.14(+29.16%)
Apr 02, 2024 4.020 4.020 3.870 3.910 1,773,208 -0.21(-5.10%)
Apr 01, 2024 4.230 4.240 4.085 4.120 734,434 +0.01(+0.24%)
Mar 28, 2024 3.920 4.145 4.145 4.110 1,372,202 +0.22(+5.66%)
Mar 27, 2024 3.890 3.920 3.860 3.890 799,666 +0.03(+0.78%)
Mar 26, 2024 3.920 3.980 3.860 3.860 604,360 -0.01(-0.26%)
Mar 25, 2024 3.880 3.980 3.855 3.870 593,582 -0.02(-0.51%)
Mar 22, 2024 3.980 3.980 3.850 3.890 514,541 -0.02(-0.51%)
Mar 21, 2024 3.850 3.970 3.790 3.910 883,421 +0.11(+2.89%)
Mar 20, 2024 3.770 3.850 3.710 3.800 613,734 +0.04(+1.06%)
Mar 19, 2024 3.750 3.830 3.715 3.760 606,368 +0.01(+0.27%)
Mar 18, 2024 3.820 3.838 3.720 3.750 842,372 -0.06(-1.57%)
Mar 15, 2024 3.790 3.880 3.770 3.810 1,116,382 +0.01(+0.26%)
Mar 14, 2024 3.860 3.880 3.790 3.800 714,470 -0.04(-1.04%)
Mar 13, 2024 3.910 3.970 3.820 3.840 756,806 -0.04(-1.03%)
Mar 12, 2024 3.990 4.010 3.880 3.880 604,594 -0.12(-3.12%)
Mar 11, 2024 3.920 4.070 3.910 4.005 798,481 +0.13(+3.49%)
Mar 08, 2024 3.890 3.970 3.845 3.870 1,159,982 +0.05(+1.31%)
Mar 07, 2024 3.930 3.970 3.810 3.820 965,850 -0.09(-2.30%)
Mar 06, 2024 4.090 4.090 3.910 3.910 1,544,272 -0.23(-5.56%)
Mar 05, 2024 4.210 4.360 4.120 4.140 854,457 -0.13(-3.04%)
Mar 04, 2024 4.670 4.670 4.215 4.270 1,532,575 -0.34(-7.38%)
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.