Vanda Pharmaceuticals (NQ: VNDA )

5.070 -0.070 (-1.36%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.36 13.92 13.24 13.91 578,157 +0.51(+3.81%)
Sep 27, 2007 13.93 14.15 13.36 13.40 416,970 -0.22(-1.62%)
Sep 26, 2007 13.81 13.95 13.23 13.62 454,242 -0.13(-0.95%)
Sep 25, 2007 13.85 14.10 13.63 13.75 311,434 -0.20(-1.43%)
Sep 24, 2007 14.94 14.94 13.84 13.95 556,483 -1.07(-7.12%)
Sep 21, 2007 15.45 15.45 14.95 15.02 561,322 -0.43(-2.78%)
Sep 20, 2007 15.52 15.63 15.39 15.45 186,940 -0.12(-0.77%)
Sep 19, 2007 15.03 15.61 14.42 15.57 701,011 +0.57(+3.80%)
Sep 18, 2007 14.81 15.01 14.58 15.00 279,850 +0.14(+0.94%)
Sep 17, 2007 15.00 15.00 14.74 14.86 219,489 -0.15(-1.00%)
Sep 14, 2007 15.05 15.15 14.95 15.01 116,770 -0.07(-0.46%)
Sep 13, 2007 14.82 15.25 14.72 15.08 191,555 +0.35(+2.38%)
Sep 12, 2007 14.54 15.20 14.40 14.73 433,061 +0.34(+2.36%)
Sep 11, 2007 14.40 14.55 13.99 14.39 384,714 +0.12(+0.84%)
Sep 10, 2007 14.30 14.47 14.18 14.27 260,090 +0.30(+2.15%)
Sep 07, 2007 14.13 14.13 13.75 13.97 388,095 -0.29(-2.03%)
Sep 06, 2007 14.41 14.57 14.13 14.26 898,394 -0.16(-1.11%)
Sep 05, 2007 14.82 14.97 14.38 14.42 2,059,746 -0.43(-2.90%)
Sep 04, 2007 14.93 15.05 14.81 14.85 2,947,746 -0.08(-0.54%)
Aug 31, 2007 15.00 15.08 14.56 14.93 3,088,931 +0.03(+0.20%)
Aug 30, 2007 14.86 15.05 14.61 14.90 2,156,105 -0.03(-0.20%)
Aug 29, 2007 14.85 15.37 14.80 14.93 1,976,528 +0.16(+1.08%)
Aug 28, 2007 15.00 15.25 14.66 14.77 2,245,717 -0.28(-1.86%)
Aug 27, 2007 14.96 15.27 14.79 15.05 1,823,818 +0.09(+0.60%)
Aug 24, 2007 15.35 15.49 14.86 14.96 2,520,244 -0.35(-2.29%)
Aug 23, 2007 15.57 15.70 15.06 15.31 1,075,060 -0.22(-1.42%)
Aug 22, 2007 15.26 15.64 15.04 15.53 1,589,248 +0.29(+1.90%)
Aug 21, 2007 15.21 15.67 14.80 15.24 1,765,693 -0.08(-0.52%)
Aug 20, 2007 15.17 15.50 14.87 15.32 1,542,696 +0.32(+2.13%)
Aug 17, 2007 15.65 15.65 14.81 15.00 1,328,054 -0.24(-1.57%)
Aug 16, 2007 15.22 15.85 14.81 15.24 1,531,207 -0.02(-0.13%)
Aug 15, 2007 15.64 16.08 15.16 15.26 1,023,470 -0.31(-1.99%)
Aug 14, 2007 16.11 16.74 15.38 15.57 1,147,213 -0.45(-2.81%)
Aug 13, 2007 16.23 18.15 15.85 16.02 1,561,079 -0.25(-1.54%)
Aug 10, 2007 15.54 16.75 15.08 16.27 2,527,516 +0.59(+3.76%)
Aug 09, 2007 15.40 16.50 15.09 15.68 3,965,456 +0.26(+1.69%)
Aug 08, 2007 16.08 16.29 15.22 15.42 2,436,434 -0.58(-3.63%)
Aug 07, 2007 16.08 16.46 15.06 16.00 4,435,765 -0.06(-0.37%)
Aug 06, 2007 16.33 16.87 15.77 16.06 2,276,922 -0.21(-1.29%)
Aug 03, 2007 16.22 17.86 15.71 16.27 1,797,731 -1.55(-8.70%)
Aug 02, 2007 18.77 19.15 16.82 17.82 2,804,504 -0.82(-4.40%)
Aug 01, 2007 18.63 19.00 17.57 18.64 2,205,126 -0.07(-0.37%)
Jul 31, 2007 18.66 19.62 18.15 18.71 1,867,453 +0.14(+0.75%)
Jul 30, 2007 18.54 19.10 18.07 18.57 1,416,552 -0.02(-0.11%)
Jul 27, 2007 18.47 19.16 17.68 18.59 1,736,965 +0.04(+0.22%)
Jul 26, 2007 19.04 19.48 18.21 18.55 1,616,288 -0.63(-3.28%)
Jul 25, 2007 19.36 19.85 18.74 19.18 2,059,340 -0.16(-0.83%)
Jul 24, 2007 19.97 20.11 19.18 19.34 1,023,911 -0.54(-2.72%)
Jul 23, 2007 20.00 20.21 19.56 19.88 969,514 -0.17(-0.85%)
Jul 20, 2007 20.19 20.50 19.80 20.05 1,191,446 -0.18(-0.89%)
Jul 19, 2007 20.30 20.46 20.07 20.23 597,626 -0.01(-0.05%)
Jul 18, 2007 20.36 20.90 20.07 20.24 706,445 -0.21(-1.03%)
Jul 17, 2007 20.63 20.85 20.06 20.45 1,032,111 -0.26(-1.26%)
Jul 16, 2007 20.96 21.22 20.35 20.71 1,011,255 -0.49(-2.31%)
Jul 13, 2007 20.86 21.50 20.51 21.20 799,262 +0.30(+1.44%)
Jul 12, 2007 20.61 21.10 20.24 20.90 908,652 +0.41(+2.00%)
Jul 11, 2007 19.92 20.51 19.56 20.49 1,105,982 +0.52(+2.60%)
Jul 10, 2007 19.90 20.27 19.70 19.97 995,928 -0.03(-0.15%)
Jul 09, 2007 20.01 20.10 19.70 20.00 450,691 +0.00(+0.00%)
Jul 06, 2007 20.01 20.29 19.69 20.00 355,824 +0.08(+0.40%)
Jul 05, 2007 19.86 20.11 19.39 19.92 1,019,109 +0.14(+0.71%)
Jul 03, 2007 20.06 20.20 19.70 19.78 338,607 -0.18(-0.90%)
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.