Skip to main content

Vanda Pharmaceuticals Inc. - Common Stock (NQ: VNDA )

4.780 +0.150 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.590 4.830 4.590 4.780 926,409 +0.15(+3.13%)
Dec 19, 2024 4.540 4.670 4.540 4.635 611,135 +0.08(+1.87%)
Dec 18, 2024 4.730 4.805 4.490 4.550 676,229 -0.18(-3.81%)
Dec 17, 2024 4.610 4.750 4.600 4.730 519,205 +0.10(+2.16%)
Dec 16, 2024 4.600 4.690 4.570 4.630 403,071 +0.02(+0.43%)
Dec 13, 2024 4.600 4.620 4.510 4.610 461,158 -0.01(-0.22%)
Dec 12, 2024 4.670 4.720 4.570 4.620 633,925 -0.05(-1.07%)
Dec 11, 2024 4.610 4.790 4.450 4.670 1,777,009 +0.07(+1.52%)
Dec 10, 2024 4.830 4.840 4.545 4.600 1,710,088 -0.22(-4.56%)
Dec 09, 2024 4.870 4.950 4.810 4.820 616,584 -0.02(-0.41%)
Dec 06, 2024 4.760 4.870 4.740 4.840 659,777 +0.06(+1.26%)
Dec 05, 2024 4.820 4.920 4.750 4.780 538,067 -0.06(-1.24%)
Dec 04, 2024 4.910 4.910 4.760 4.840 759,924 -0.07(-1.43%)
Dec 03, 2024 5.040 5.040 4.870 4.910 670,994 -0.13(-2.58%)
Dec 02, 2024 5.150 5.150 5.030 5.040 310,353 -0.11(-2.14%)
Nov 29, 2024 5.210 5.250 5.080 5.150 264,859 -0.04(-0.77%)
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%)
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 following
Privacy Policy and Terms and Conditions.