VNDA

Vanda Pharmaceuticals Inc. Historical Stock Prices

$11.79
*  
0.09
0.76%
Get VNDA Alerts
*Delayed - data as of Sep. 16, 2014 14:38 ET  -  Find a broker to begin trading VNDA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VNDA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
14:38  11.81  11.89  11.35  11.79 206,917
09/15/2014 12.37 12.42 11.62 11.88 366,296
09/12/2014 12.55 12.71 12.06 12.44 302,791
09/11/2014 12.83 13.02 12.3301 12.53 589,409
09/10/2014 12.61 13.08 12.48 13.02 376,154
09/09/2014 13.08 13.1 12.45 12.6 505,578
09/08/2014 12.59 13.38 12.52 13.2 355,489
09/05/2014 12.53 12.62 12.26 12.61 236,430
09/04/2014 12.84 13.13 12.5 12.58 201,152
09/03/2014 13.29 13.47 12.79 12.81 285,541
09/02/2014 13.09 13.3 12.74 13.26 322,488
08/29/2014 12.38 12.97 12.3 12.94 254,916
08/28/2014 12.76 12.93 12.36 12.36 547,707
08/27/2014 12.94 13.01 12.69 12.89 205,025
08/26/2014 12.83 13.02 12.63 12.95 352,849
08/25/2014 12.6 13.14 12.6 12.84 319,015
08/22/2014 12.31 12.63 12.125 12.51 358,898
08/21/2014 12.36 12.52 11.99 12.3 411,763
08/20/2014 12.74 12.74 12.16 12.31 343,647
08/19/2014 13.25 13.31 12.79 12.84 412,135
08/18/2014 13.9 13.9 13.16 13.25 332,117
08/15/2014 13.7 13.74 13.21 13.66 810,084
08/14/2014 13.17 13.635 12.93 13.59 599,223
08/13/2014 12.88 13.29 12.77 13.22 620,904
08/12/2014 12.59 12.95 12.46 12.87 611,182
08/11/2014 12.25 12.97 12.22 12.65 1,166,606
08/08/2014 12.87 12.88 11.77 12.06 1,562,215
08/07/2014 14.2 15.33 12.7 12.82 2,063,824
08/06/2014 13.77 14.14 13.43 13.6 603,572
08/05/2014 14.37 14.46 13.796 13.99 472,108
08/04/2014 14.08 14.38 13.89 14.14 543,701
08/01/2014 14.57 15.1 13.87 14.06 805,905
07/31/2014 14.49 14.79 14.12 14.7 514,094
07/30/2014 14.3 14.79 14.05 14.74 350,045
07/29/2014 14.04 14.34 13.81 14.11 432,926
07/28/2014 14.19 14.33 13.62 14 430,816
07/25/2014 13.9 14.29 13.82 14.18 342,737
07/24/2014 14.07 14.44 13.85 13.92 259,183
07/23/2014 13.48 14.08 13.43 14.06 435,691
07/22/2014 13.28 13.6 13.11 13.32 227,969
07/21/2014 13.18 13.22 12.77 13.13 332,300
07/18/2014 12.83 13.46 12.83 13.32 403,985
07/17/2014 13.03 13.45 12.8 12.87 612,381
07/16/2014 13.24 13.42 12.95 13.17 524,726
07/15/2014 14 14 13.02 13.16 822,020
07/14/2014 14.53 14.54 13.88 13.98 416,899
07/11/2014 14.36 14.62 14.04 14.27 356,999
07/10/2014 14.27 14.55 13.81 14.42 484,851
07/09/2014 14.14 14.59 13.74 14.46 388,740
07/08/2014 15 15.24 13.89 14.1 767,677
07/07/2014 15.79 15.87 14.771 14.99 575,739
07/03/2014 15.97 16.09 15.64 15.91 267,283
07/02/2014 15.99 16.12 15.77 15.91 608,631
07/01/2014 16.19 16.476 15.92 16.07 640,491
06/30/2014 16.29 16.5 16.06 16.18 744,318
06/27/2014 16 16.39 15.75 16.21 528,451
06/26/2014 15.76 16.08 15.62 15.9 319,097
06/25/2014 15.7 16.12 15.55 15.81 612,669
06/24/2014 15.84 16.47 15.685 15.79 697,311
06/23/2014 14.85 16.13 14.85 15.93 1,093,640
06/20/2014 14.82 15 14.25 14.78 1,346,929
06/19/2014 14.79 14.878 14.4605 14.72 219,472
06/18/2014 14.68 14.74 14.31 14.72 400,370
06/17/2014 14.95 15.04 14.58 14.67 530,879
06/16/2014 14.2 15 14.19 14.86 661,731
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?