VNDA

Vanda Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Vanda Pharmaceuticals Inc VNDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.87% 10.38 14:59:17
Open Price Low Price High Price Close Price Prev Close
10.23 10.155 10.435 10.29
more quote information »

VNDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6110.4359.5259.99409,4750.778.01%
1 Month10.0810.4359.3359.94401,7760.302.98%
3 Months11.1711.849.33510.41386,113-0.79-7.07%
6 Months11.6312.069.2410.40471,372-1.25-10.75%
1 Year17.6421.43999.2412.80500,380-7.26-41.16%
3 Years13.1721.86277.1213.46528,657-2.79-21.18%
5 Years18.0033.447.1215.77589,565-7.62-42.33%

VNDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 10.29 0.17 1.68% 10.16 10.32 10.10 339,524
Oct 03 2022 10.12 0.24 2.43% 10.06 10.261 9.83 484,844
Sep 30 2022 9.88 0.11 1.13% 9.80 10.10 9.77 413,873
Sep 29 2022 9.77 -0.12 -1.21% 9.79 9.89 9.69 320,035
Sep 28 2022 9.89 0.45 4.77% 9.61 9.99 9.525 489,100
Sep 27 2022 9.44 -0.09 -0.94% 9.58 9.705 9.335 504,050
Sep 26 2022 9.53 -0.14 -1.45% 9.60 9.80 9.50 308,502
Sep 23 2022 9.67 -0.03 -0.31% 9.65 9.71 9.45 423,560
Sep 22 2022 9.70 0.03 0.31% 9.65 9.77 9.55 286,404
Sep 21 2022 9.67 -0.27 -2.72% 9.97 10.02 9.63 395,310
Sep 20 2022 9.94 0.11 1.12% 9.76 9.95 9.65 245,999
Sep 19 2022 9.83 -0.13 -1.31% 9.95 10.00 9.635 488,627
Sep 16 2022 9.96 -0.18 -1.78% 10.03 10.03 9.66 830,409
Sep 15 2022 10.14 0.02 0.2% 10.10 10.23 10.04 284,917
Sep 14 2022 10.12 0.08 0.8% 9.975 10.17 9.95 320,014
Sep 13 2022 10.04 -0.26 -2.52% 10.13 10.22 10.00 430,512
Sep 12 2022 10.30 0.01 0.1% 10.38 10.38 10.24 264,731
Sep 09 2022 10.29 0.09 0.88% 10.30 10.41 10.18 313,341
Sep 08 2022 10.20 -0.07 -0.68% 10.27 10.425 10.115 398,563
Sep 07 2022 10.27 0.17 1.68% 10.08 10.29 10.01 493,205
Sep 06 2022 10.10 -0.28 -2.7% 10.40 10.44 10.05 397,648
See More Historical Prices »


Your Recent History
NASDAQ
VNDA
Vanda Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now