Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.190 +0.210 (+4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 5.040 5.420 5.010 5.190 833,924 +0.21(+4.22%)
Nov 26, 2024 5.030 5.040 4.880 4.980 529,322 -0.07(-1.39%)
Nov 25, 2024 5.150 5.210 5.040 5.050 484,072 -0.04(-0.79%)
Nov 22, 2024 4.930 5.160 4.900 5.090 587,664 +0.15(+3.04%)
Nov 21, 2024 4.910 4.940 4.830 4.940 344,465 +0.04(+0.82%)
Nov 20, 2024 4.900 4.920 4.820 4.900 396,146 -0.02(-0.41%)
Nov 19, 2024 4.930 4.960 4.840 4.920 434,563 -0.06(-1.20%)
Nov 18, 2024 5.000 5.070 4.860 4.980 610,103 -0.02(-0.40%)
Nov 15, 2024 5.120 5.120 4.955 5.000 668,295 -0.10(-1.96%)
Nov 14, 2024 5.470 5.497 5.070 5.100 835,458 -0.36(-6.59%)
Nov 13, 2024 5.470 5.525 5.370 5.460 746,842 +0.06(+1.11%)
Nov 12, 2024 5.350 5.545 5.265 5.400 990,266 +0.06(+1.12%)
Nov 11, 2024 5.250 5.415 5.165 5.340 1,250,685 +0.15(+2.89%)
Nov 08, 2024 5.040 5.230 5.020 5.190 831,245 +0.17(+3.39%)
Nov 07, 2024 4.800 5.295 4.800 5.020 1,110,571 +0.13(+2.66%)
Nov 06, 2024 4.790 4.905 4.715 4.890 909,349 +0.10(+2.09%)
Nov 05, 2024 4.800 4.800 4.660 4.790 596,149 -0.06(-1.24%)
Nov 04, 2024 4.660 4.885 4.650 4.850 782,070 +0.19(+4.08%)
Nov 01, 2024 4.660 4.710 4.620 4.660 397,341 +0.01(+0.22%)
Oct 31, 2024 4.750 4.770 4.615 4.650 469,063 +0.09(+1.97%)
Oct 30, 2024 4.620 4.705 4.560 4.560 319,453 -0.13(-2.77%)
Oct 29, 2024 4.750 4.800 4.620 4.690 261,958 -0.09(-1.88%)
Oct 28, 2024 4.590 4.790 4.590 4.780 337,925 +0.23(+5.05%)
Oct 25, 2024 4.550 4.600 4.470 4.550 445,761 +0.03(+0.66%)
Oct 24, 2024 4.650 4.690 4.495 4.520 471,069 -0.17(-3.62%)
Oct 23, 2024 4.670 4.720 4.625 4.690 335,123 -0.04(-0.85%)
Oct 22, 2024 4.740 4.820 4.705 4.730 311,143 +0.00(+0.00%)
Oct 21, 2024 4.930 4.930 4.730 4.730 389,148 -0.18(-3.67%)
Oct 18, 2024 4.730 4.930 4.675 4.910 650,424 +0.17(+3.70%)
Oct 17, 2024 4.900 4.900 4.715 4.735 396,027 -0.17(-3.37%)
Oct 16, 2024 4.840 4.980 4.804 4.900 494,451 +0.10(+2.08%)
Oct 15, 2024 4.780 4.875 4.680 4.800 1,006,028 -0.01(-0.21%)
Oct 14, 2024 5.070 5.300 4.770 4.810 5,599,855 +0.37(+8.33%)
Oct 11, 2024 4.410 4.450 4.370 4.440 245,951 +0.03(+0.68%)
Oct 10, 2024 4.420 4.440 4.350 4.410 222,504 -0.06(-1.34%)
Oct 09, 2024 4.500 4.500 4.390 4.470 230,695 -0.02(-0.45%)
Oct 08, 2024 4.520 4.565 4.480 4.490 179,398 -0.01(-0.22%)
Oct 07, 2024 4.600 4.630 4.470 4.500 242,322 -0.13(-2.81%)
Oct 04, 2024 4.530 4.710 4.520 4.630 426,055 +0.13(+2.89%)
Oct 03, 2024 4.550 4.570 4.463 4.500 281,906 -0.09(-1.96%)
Oct 02, 2024 4.530 4.610 4.486 4.590 310,870 +0.05(+1.10%)
Oct 01, 2024 4.690 4.735 4.528 4.540 415,946 -0.15(-3.20%)
Sep 30, 2024 4.630 4.730 4.610 4.690 397,488 +0.02(+0.43%)
Sep 27, 2024 4.820 4.885 4.650 4.670 442,535 -0.07(-1.48%)
Sep 26, 2024 4.860 4.940 4.710 4.740 320,189 -0.11(-2.27%)
Sep 25, 2024 4.970 5.130 4.830 4.850 503,194 -0.11(-2.22%)
Sep 24, 2024 4.760 5.040 4.610 4.960 907,467 +0.21(+4.42%)
Sep 23, 2024 4.650 4.770 4.570 4.750 780,685 +0.14(+3.04%)
Sep 20, 2024 4.600 4.655 4.555 4.610 670,432 -0.04(-0.86%)
Sep 19, 2024 4.500 4.710 4.430 4.650 1,842,135 -0.30(-6.06%)
Sep 18, 2024 4.950 5.005 4.875 4.950 593,268 +0.01(+0.20%)
Sep 17, 2024 5.120 5.120 4.870 4.940 668,035 -0.14(-2.76%)
Sep 16, 2024 5.140 5.140 4.990 5.080 425,799 -0.02(-0.39%)
Sep 13, 2024 5.040 5.105 5.020 5.100 498,506 +0.11(+2.20%)
Sep 12, 2024 4.970 5.050 4.850 4.990 476,899 +0.07(+1.42%)
Sep 11, 2024 4.960 5.010 4.850 4.920 470,136 -0.06(-1.20%)
Sep 10, 2024 5.030 5.050 4.925 4.980 411,963 -0.04(-0.80%)
Sep 09, 2024 5.020 5.150 4.990 5.020 544,009 +0.00(+0.00%)
Sep 06, 2024 5.080 5.120 4.915 5.020 469,217 -0.06(-1.18%)
Sep 05, 2024 5.070 5.125 4.990 5.080 435,509 +0.00(+0.00%)
Sep 04, 2024 5.000 5.100 4.962 5.080 532,249 +0.00(+0.00%)
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.