Vanda Pharmaceuticals Inc (VNDA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.355 | -6.36200716846 | 5.58 | 5.61 | 5.16 | 852737 | 5.2785831 | CS |
| 4 | -0.675 | -11.4406779661 | 5.9 | 6.75 | 5.16 | 1113601 | 6.02415038 | CS |
| 12 | 1.205 | 29.9751243781 | 4.02 | 6.75 | 3.985 | 1765699 | 5.42104627 | CS |
| 26 | 0.985 | 23.2311320755 | 4.24 | 6.75 | 3.46 | 1791611 | 4.91852629 | CS |
| 52 | -1.325 | -20.2290076336 | 6.55 | 6.75 | 3.295 | 1407971 | 4.78274917 | CS |
| 156 | -15.185 | -74.3998040176 | 20.41 | 21.4399 | 3.295 | 811073 | 7.35497028 | CS |
| 260 | -8.205 | -61.094564408 | 13.43 | 21.8627 | 3.295 | 716863 | 9.37680778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.39 | 5.235 | 557747 |
| 1720218900 | 5.24 | -0.12 | -2.24 | 5.3 | 5.33 | 5.16 | 908762 |
| 1720040640 | 5.36 | 0.09 | 1.71 | 5.2699999 | 5.44 | 5.2699999 | 628215 |
| 1719959700 | 5.2699999 | -0.31 | -5.56 | 5.58 | 5.61 | 5.21 | 1316222 |
| 1719873300 | 5.58 | -0.23 | -3.96 | 5.68 | 5.79 | 5.57 | 546138 |
| 1719614100 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1719527700 | 5.8099999 | -0.17 | -2.84 | 5.74 | 5.93 | 5.74 | 639360 |
| 1719441300 | 5.98 | -0.16 | -2.61 | 6.03 | 6.118 | 5.85 | 757277 |
| 1719354900 | 6.14 | 0.16 | 2.68 | 5.91 | 6.25 | 5.91 | 632871 |
| 1719268500 | 5.98 | -0.14 | -2.29 | 6.12 | 6.16 | 5.925 | 640278 |
| 1719009300 | 6.12 | 0.15 | 2.43 | 5.98 | 6.19 | 5.94 | 1422251 |
| 1718922900 | 5.975 | -0.37 | -5.76 | 5.91 | 6.195 | 5.74 | 1798416 |
| 1718750100 | 6.34 | -0.01 | -0.16 | 6.41 | 6.44 | 6.1778 | 1039967 |
| 1718663700 | 6.35 | 0.11 | 1.76 | 6.3 | 6.63 | 6.101 | 1118743 |
| 1718404500 | 6.24 | -0.26 | -4.00 | 6.46 | 6.67 | 6.23 | 1134318 |
| 1718318100 | 6.5 | 0.58 | 9.80 | 6.5 | 6.75 | 6.2 | 4265445 |
| 1718231700 | 5.92 | -0.07 | -1.17 | 6 | 6.13 | 5.85 | 749284 |
| 1718145300 | 5.99 | 0.01 | 0.17 | 5.9 | 6.005 | 5.8099999 | 775915 |
| 1718058900 | 5.98 | -0.14 | -2.29 | 6.05 | 6.16 | 5.88 | 853053 |
| 1717799700 | 6.12 | -0.15 | -2.39 | 6.23 | 6.43 | 6.09 | 2013797 |
| 1717713300 | 6.2699999 | 1.22 | 24.16 | 6.47 | 6.5587 | 6.1285 | 9791261 |
| 1717626900 | 5.05 | 0.02 | 0.40 | 5.03 | 5.09 | 4.92 | 507276 |
| 1717540500 | 5.03 | -0.09 | -1.76 | 5.15 | 5.19 | 4.96 | 931465 |
| 1717454100 | 5.12 | 0.01 | 0.20 | 5.17 | 5.3 | 5.09 | 629842 |
| 1717194900 | 5.11 | 0.1 | 2.00 | 5.05 | 5.19 | 5.05 | 763512 |
| 1717108500 | 5.01 | 0.09 | 1.83 | 4.95 | 5.04 | 4.88 | 445807 |
| 1717022100 | 4.92 | -0.06 | -1.20 | 4.93 | 5.025 | 4.88 | 687618 |
| 1716935700 | 4.98 | -0.25 | -4.78 | 5.22 | 5.22 | 4.86 | 1078571 |
| 1716590100 | 5.23 | 0.32 | 6.52 | 4.95 | 5.23 | 4.91 | 894728 |
| 1716503700 | 4.91 | -0.23 | -4.47 | 5.13 | 5.13 | 4.8801 | 847738 |
| 1716417300 | 5.14 | 0.03 | 0.59 | 5.07 | 5.19 | 5.05 | 701192 |
| 1716330900 | 5.11 | -0.16 | -3.04 | 5.25 | 5.2899 | 5.08 | 770123 |
| 1716244500 | 5.2699999 | -0.21 | -3.83 | 5.39 | 5.475 | 5.26 | 685625 |
| 1715985300 | 5.48 | -0.1 | -1.79 | 5.53 | 5.69 | 5.47 | 788074 |
| 1715898900 | 5.58 | 0.22 | 4.10 | 5.36 | 5.62 | 5.33 | 1092115 |
| 1715812500 | 5.36 | 0.23 | 4.48 | 5.16 | 5.39 | 5.16 | 908359 |
| 1715726100 | 5.13 | 0.08 | 1.58 | 5.0599999 | 5.16 | 5.035 | 774274 |
| 1715639700 | 5.05 | 0.01 | 0.20 | 5.05 | 5.14 | 4.9599 | 832955 |
| 1715380500 | 5.04 | 0.03 | 0.60 | 5 | 5.08 | 4.87 | 1384022 |
| 1715294100 | 5.01 | -0.35 | -6.53 | 5.15 | 5.1897 | 4.94 | 1972838 |
| 1715207700 | 5.36 | -0.12 | -2.19 | 5.5199999 | 5.64 | 5.305 | 2035028 |
| 1715121300 | 5.48 | 0.64 | 13.22 | 5.2 | 5.95 | 5.17 | 4713452 |
| 1715034900 | 4.84 | -0.04 | -0.82 | 5 | 5.0319 | 4.79 | 1288463 |
| 1714775700 | 4.88 | 0.2 | 4.27 | 4.71 | 4.91 | 4.7001 | 662974 |
| 1714689300 | 4.68 | -0.09 | -1.89 | 4.8 | 4.84 | 4.665 | 847701 |
| 1714602900 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.9 | 4.62 | 1746612 |
| 1714516500 | 4.76 | -0.06 | -1.24 | 4.78 | 4.815 | 4.7099 | 692025 |
| 1714430100 | 4.82 | 0.2 | 4.33 | 4.68 | 4.8499 | 4.6615 | 821763 |
| 1714170900 | 4.62 | 0.14 | 3.12 | 4.57 | 4.625 | 4.45 | 821939 |
| 1714084500 | 4.48 | -0.08 | -1.75 | 4.55 | 4.57 | 4.43 | 922258 |
| 1713998100 | 4.5599999 | -0.07 | -1.51 | 4.63 | 4.67 | 4.5508 | 1458631 |
| 1713911700 | 4.63 | -0.17 | -3.54 | 4.76 | 4.87 | 4.62 | 1371243 |
| 1713825300 | 4.8 | -0.31 | -6.07 | 5.1 | 5.13 | 4.785 | 2111770 |
| 1713566100 | 5.11 | 0.14 | 2.82 | 4.96 | 5.3 | 4.93 | 2440378 |
| 1713479700 | 4.97 | -0.27 | -5.15 | 5.17 | 5.245 | 4.89 | 3857295 |
| 1713393300 | 5.24 | 1.19 | 29.38 | 5.42 | 5.67 | 4.99 | 24011716 |
| 1713306900 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.08 | 3.985 | 790415 |
| 1713220500 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.16 | 4.01 | 784717 |
| 1712961300 | 4.12 | -0.17 | -3.96 | 4.2699999 | 4.3 | 4.08 | 762724 |
| 1712874900 | 4.29 | 0.01 | 0.23 | 4.26 | 4.32 | 4.18 | 766830 |
| 1712788500 | 4.28 | -0.08 | -1.83 | 4.3 | 4.37 | 4.14 | 1158942 |
| 1712702100 | 4.36 | -0.15 | -3.33 | 4.49 | 4.68 | 4.34 | 1793827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
