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 | 0.29 | 6.38766519824 | 4.54 | 4.91 | 4.54 | 655263 | 4.71842262 | CS |
| 4 | -0.38 | -7.29366602687 | 5.21 | 5.25 | 4.45 | 701268 | 4.7236996 | CS |
| 12 | 0.28 | 6.15384615385 | 4.55 | 5.545 | 4.35 | 673935 | 4.85126359 | CS |
| 26 | -1.2 | -19.9004975124 | 6.03 | 6.365 | 4.35 | 642153 | 5.12649757 | CS |
| 52 | 0.81 | 20.1492537313 | 4.02 | 6.75 | 3.46 | 1214116 | 4.94478032 | CS |
| 156 | -13.09 | -73.046875 | 17.92 | 17.92 | 3.295 | 842995 | 6.29338916 | CS |
| 260 | -12.34 | -71.8695398952 | 17.17 | 21.8627 | 3.295 | 719736 | 8.60835371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.83 | 0.15 | 3.21 | 4.65 | 4.83 | 4.65 | 292919 |
| 1734996900 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.88 | 4.595 | 684299 |
| 1734737700 | 4.78 | 0.15 | 3.24 | 4.59 | 4.83 | 4.59 | 926409 |
| 1734651300 | 4.63 | 0.08 | 1.76 | 4.54 | 4.67 | 4.54 | 717423 |
| 1734564900 | 4.55 | -0.18 | -3.81 | 4.73 | 4.805 | 4.49 | 676229 |
| 1734478500 | 4.73 | 0.1 | 2.16 | 4.62 | 4.75 | 4.6 | 519236 |
| 1734392100 | 4.63 | 0.02 | 0.43 | 4.6 | 4.69 | 4.57 | 403071 |
| 1734132900 | 4.61 | -0.01 | -0.22 | 4.6 | 4.62 | 4.51 | 461158 |
| 1734046500 | 4.62 | -0.05 | -1.07 | 4.67 | 4.72 | 4.57 | 633925 |
| 1733960100 | 4.67 | 0.07 | 1.52 | 4.61 | 4.79 | 4.45 | 1777009 |
| 1733873700 | 4.6 | -0.22 | -4.56 | 4.83 | 4.84 | 4.545 | 1710089 |
| 1733787300 | 4.82 | -0.02 | -0.41 | 4.87 | 4.95 | 4.8099999 | 616584 |
| 1733528100 | 4.84 | 0.06 | 1.26 | 4.76 | 4.87 | 4.74 | 659777 |
| 1733441700 | 4.78 | -0.06 | -1.24 | 4.82 | 4.92 | 4.75 | 538067 |
| 1733355300 | 4.84 | -0.07 | -1.43 | 4.91 | 4.91 | 4.76 | 760424 |
| 1733268900 | 4.91 | -0.13 | -2.58 | 5.04 | 5.07 | 4.87 | 670994 |
| 1733182500 | 5.04 | -0.11 | -2.14 | 5.15 | 5.15 | 5.0298 | 310353 |
| 1732917840 | 5.15 | -0.04 | -0.77 | 5.21 | 5.25 | 5.08 | 264859 |
| 1732750500 | 5.19 | 0.21 | 4.22 | 5.04 | 5.42 | 5.0101 | 833924 |
| 1732664100 | 4.98 | -0.07 | -1.39 | 5.03 | 5.04 | 4.88 | 529322 |
| 1732577700 | 5.05 | -0.04 | -0.79 | 5.11 | 5.2 | 5.04 | 467198 |
| 1732318500 | 5.09 | 0.15 | 3.04 | 4.93 | 5.16 | 4.9 | 587663 |
| 1732232100 | 4.94 | 0.04 | 0.82 | 4.91 | 4.94 | 4.83 | 344465 |
| 1732145700 | 4.9 | -0.02 | -0.41 | 4.9 | 4.92 | 4.82 | 396146 |
| 1732059300 | 4.92 | -0.06 | -1.20 | 4.98 | 4.98 | 4.84 | 434563 |
| 1731972900 | 4.98 | -0.02 | -0.40 | 5 | 5.07 | 4.86 | 610103 |
| 1731713700 | 5 | -0.1 | -1.96 | 5.12 | 5.12 | 4.955 | 668295 |
| 1731627300 | 5.1 | -0.36 | -6.59 | 5.47 | 5.4966 | 5.07 | 835458 |
| 1731540900 | 5.46 | 0.06 | 1.11 | 5.47 | 5.525 | 5.37 | 746842 |
| 1731454500 | 5.4 | 0.06 | 1.12 | 5.35 | 5.545 | 5.265 | 990266 |
| 1731368100 | 5.34 | 0.15 | 2.89 | 5.25 | 5.415 | 5.165 | 1250687 |
| 1731108900 | 5.19 | 0.17 | 3.39 | 5.04 | 5.2302 | 5.0199999 | 830885 |
| 1731022500 | 5.0199999 | 0.13 | 2.66 | 4.8 | 5.295 | 4.8 | 1110571 |
| 1730936100 | 4.89 | 0.1 | 2.09 | 4.79 | 4.905 | 4.715 | 865372 |
| 1730849700 | 4.79 | -0.06 | -1.24 | 4.83 | 4.83 | 4.66 | 597752 |
| 1730763300 | 4.85 | 0.19 | 4.08 | 4.66 | 4.885 | 4.64 | 782070 |
| 1730500500 | 4.66 | 0.01 | 0.22 | 4.66 | 4.71 | 4.62 | 361255 |
| 1730414100 | 4.65 | 0.09 | 1.97 | 4.75 | 4.7699999 | 4.615 | 468363 |
| 1730327700 | 4.5599999 | -0.13 | -2.77 | 4.62 | 4.705 | 4.5599999 | 319453 |
| 1730241300 | 4.69 | -0.09 | -1.88 | 4.75 | 4.8 | 4.62 | 261853 |
| 1730154900 | 4.78 | 0.23 | 5.05 | 4.59 | 4.79 | 4.59 | 337925 |
| 1729895700 | 4.55 | 0.03 | 0.66 | 4.55 | 4.6 | 4.47 | 445761 |
| 1729809300 | 4.5199999 | -0.17 | -3.62 | 4.65 | 4.69 | 4.495 | 466069 |
| 1729722900 | 4.69 | -0.02 | -0.42 | 4.67 | 4.72 | 4.625 | 335123 |
| 1729636500 | 4.71 | -0.02 | -0.42 | 4.7699999 | 4.8199 | 4.705 | 311143 |
| 1729550100 | 4.73 | -0.18 | -3.67 | 4.93 | 4.93 | 4.73 | 389148 |
| 1729290900 | 4.91 | 0.18 | 3.70 | 4.73 | 4.93 | 4.675 | 650424 |
| 1729204500 | 4.735 | -0.17 | -3.37 | 4.9 | 4.9 | 4.715 | 396027 |
| 1729118100 | 4.9 | 0.1 | 2.08 | 4.84 | 4.98 | 4.804 | 494450 |
| 1729031700 | 4.8 | -0.01 | -0.21 | 4.78 | 4.875 | 4.68 | 1006005 |
| 1728945300 | 4.8099999 | 0.37 | 8.33 | 5.07 | 5.3 | 4.7699999 | 5598365 |
| 1728686100 | 4.44 | 0.03 | 0.68 | 4.41 | 4.45 | 4.37 | 245951 |
| 1728599700 | 4.41 | -0.06 | -1.34 | 4.42 | 4.44 | 4.35 | 222504 |
| 1728513300 | 4.47 | -0.02 | -0.45 | 4.5 | 4.5 | 4.39 | 230695 |
| 1728426900 | 4.49 | -0.01 | -0.22 | 4.5199999 | 4.565 | 4.48 | 179398 |
| 1728340500 | 4.5 | -0.13 | -2.81 | 4.6 | 4.63 | 4.47 | 242221 |
| 1728081300 | 4.63 | 0.13 | 2.89 | 4.53 | 4.71 | 4.5199999 | 426055 |
| 1727994900 | 4.5 | -0.09 | -1.96 | 4.55 | 4.57 | 4.463002 | 281906 |
| 1727908500 | 4.59 | 0.05 | 1.10 | 4.53 | 4.61 | 4.4859 | 310870 |
| 1727822100 | 4.54 | -0.15 | -3.20 | 4.69 | 4.735 | 4.5281 | 415946 |
| 1727735700 | 4.69 | 0.02 | 0.43 | 4.63 | 4.73 | 4.61 | 397188 |
| 1727476500 | 4.67 | -0.07 | -1.48 | 4.82 | 4.885 | 4.65 | 442510 |
| 1727390100 | 4.74 | -0.11 | -2.27 | 4.86 | 4.9399 | 4.7101 | 320189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
