VNDA

Vanda Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vanda Pharmaceuticals Inc VNDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.82 5.03% 17.13 19:58:56
Open Price Low Price High Price Close Price Prev Close
16.18 16.17 17.28 16.91 16.31
more quote information »

VNDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.7519.9015.8517.14748,859-2.62-13.27%
1 Month20.7520.7515.8518.48436,148-3.62-17.45%
3 Months17.6921.862715.8519.14477,511-0.56-3.17%
6 Months14.8021.862714.0918.10513,3842.3315.74%
1 Year10.2421.86279.0014.85512,7976.8967.29%
3 Years22.1033.447.1216.36641,735-4.97-22.49%
5 Years12.0933.447.1216.15615,1025.0441.69%

VNDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 16.91 0.60 3.68% 16.18 17.28 16.17 608,815
Jul 30 2021 16.31 -1.56 -8.73% 17.73 18.18 15.85 2,492,460
Jul 29 2021 17.87 -1.66 -8.5% 19.85 19.85 17.65 551,399
Jul 28 2021 19.53 0.23 1.19% 19.26 19.63 19.01 208,689
Jul 27 2021 19.30 -0.32 -1.63% 19.48 19.51 18.72 221,155
Jul 26 2021 19.62 -0.02 -0.1% 19.75 19.90 19.55 270,592
Jul 23 2021 19.64 0.23 1.18% 19.50 19.73 19.14 218,329
Jul 22 2021 19.41 0.21 1.09% 19.27 19.56 19.01 248,639
Jul 21 2021 19.20 0.25 1.32% 19.05 19.30 18.71 216,783
Jul 20 2021 18.95 0.35 1.88% 18.59 19.01 18.59 415,571
Jul 19 2021 18.60 -0.33 -1.74% 18.275 18.90 18.275 321,968
Jul 16 2021 18.93 -0.42 -2.17% 19.215 19.62 18.865 536,662
Jul 15 2021 19.35 -0.13 -0.67% 19.34 19.39 18.963 294,083
Jul 14 2021 19.48 -0.25 -1.27% 19.78 19.92 19.44 288,349
Jul 13 2021 19.73 -0.17 -0.85% 19.93 20.02 19.61 376,523
Jul 12 2021 19.90 -0.62 -3.02% 20.60 20.70 19.82 323,734
Jul 09 2021 20.52 0.16 0.79% 20.41 20.70 20.22 283,755
Jul 08 2021 20.36 0.17 0.84% 19.84 20.48 19.75 355,362
Jul 07 2021 20.19 -0.13 -0.64% 20.41 20.53 19.99 320,730
Jul 06 2021 20.32 -0.50 -2.4% 20.75 20.75 20.11 342,020
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210803 03:17:37