VNDA

Vanda Pharmaceuticals Inc. Common Stock Historical Stock Prices

$10.7
*  
0.46
4.12%
Get VNDA Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading VNDA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VNDA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.08 11.16 10.54 10.70 855,739
06/27/2016 11.08 11.16 10.54 10.7 856,839
06/24/2016 10.7 11.17 10.42 11.16 1,670,684
06/23/2016 11.29 11.4 10.98 11.35 605,313
06/22/2016 11 11.35 10.9 11.22 561,566
06/21/2016 11.15 11.15 10.88 11.02 414,137
06/20/2016 10.96 11.175 10.88 11.11 359,535
06/17/2016 10.9 11.02 10.81 10.86 954,710
06/16/2016 10.56 10.94 10.41 10.93 375,335
06/15/2016 10.85 10.96 10.4 10.6 554,597
06/14/2016 10.77 10.92 10.605 10.82 614,082
06/13/2016 10.76 10.885 10.63 10.785 528,820
06/10/2016 10.8 10.97 10.57 10.81 434,406
06/09/2016 11.16 11.2 10.89 10.985 526,523
06/08/2016 11.23 11.27 11.09 11.2 417,333
06/07/2016 11.17 11.3 10.84 11.18 544,001
06/06/2016 10.87 11.38 10.6 11.28 835,122
06/03/2016 11 11 10.52 10.87 688,879
06/02/2016 10.38 11.11 10.35 10.98 821,217
06/01/2016 10.34 10.66 10.27 10.39 590,545
05/31/2016 10.63 10.82 10.21 10.4 959,821
05/27/2016 9.87 10.65 9.85 10.61 1,994,712
05/26/2016 9.74 9.75 9.47 9.49 799,500
05/25/2016 9.79 9.9 9.69 9.72 618,391
05/24/2016 9.63 9.85 9.57 9.76 520,866
05/23/2016 9.61 9.64 9.14 9.56 764,115
05/20/2016 9.45 9.83 9.4 9.595 637,451
05/19/2016 9.14 9.455 9.07 9.4 697,607
05/18/2016 8.9 9.32 8.9 9.17 420,061
05/17/2016 8.77 9.16 8.69 8.92 668,519
05/16/2016 8.66 8.81 8.5 8.775 561,445
05/13/2016 8.25 8.61 8.11 8.6 469,247
05/12/2016 8.84 8.84 8.04 8.23 706,009
05/11/2016 9.05 9.1 8.77 8.79 503,124
05/10/2016 8.8 9.19 8.77 9.09 1,629,682
05/09/2016 8.59 8.7731 8.52 8.73 648,698
05/06/2016 8.69 8.96 8.42 8.61 369,229
05/05/2016 8.51 8.91 8.16 8.735 623,318
05/04/2016 8.38 8.64 8.29 8.32 877,839
05/03/2016 8.8 8.89 8.37 8.41 714,506
05/02/2016 8.97 9.015 8.55 8.89 410,128
04/29/2016 9.16 9.35 8.89 8.9 521,758
04/28/2016 9.09 9.47 9.01 9.165 642,693
04/27/2016 9.24 9.32 8.9701 9.08 363,040
04/26/2016 9.48 9.54 9.23 9.27 565,709
04/25/2016 9.45 9.79 9.3901 9.5 603,807
04/22/2016 9.43 9.48 9.2 9.44 496,422
04/21/2016 9.07 9.45 9.04 9.445 487,576
04/20/2016 9.17 9.24 8.955 9.065 331,088
04/19/2016 9 9.16 8.845 8.96 336,405
04/18/2016 8.97 9.07 8.81 8.98 208,176
04/15/2016 8.75 9.04 8.6376 8.97 296,009
04/14/2016 8.84 9.01 8.77 8.79 369,530
04/13/2016 8.55 8.9 8.41 8.82 326,834
04/12/2016 8.43 8.54 8.17 8.5 402,356
04/11/2016 8.63 8.7 8.44 8.45 386,464
04/08/2016 8.75 8.86 8.36 8.59 460,614
04/07/2016 8.5 8.88 8.45 8.63 480,763
04/06/2016 8.24 8.5969 8.23 8.59 462,768
04/05/2016 8.32 8.5 8.02 8.25 316,865
04/04/2016 8.46 8.57 8.29 8.39 811,328
04/01/2016 8.28 8.44 8.14 8.39 442,282
03/31/2016 8.02 8.4 8.01 8.36 891,343
03/30/2016 7.83 8.33 7.73 8.05 436,927
03/29/2016 7.46 7.81 7.23 7.78 342,064
03/28/2016 7.7 7.75 7.36 7.47 257,322
03/24/2016 7.33 7.89 7.2 7.67 296,657
03/23/2016 7.83 7.92 7.32 7.33 443,102
03/22/2016 7.74 7.99 7.74 7.79 412,027
03/21/2016 7.73 8.03 7.52 7.82 436,556
03/18/2016 7.42 7.8 7.3 7.73 1,389,863
03/17/2016 7.25 7.47 6.95 7.36 542,470
03/16/2016 7.45 7.59 7.13 7.23 534,799
03/15/2016 7.71 7.75 7.4 7.49 456,095
03/14/2016 7.7 7.99 7.575 7.8 571,546
03/11/2016 7.68 7.72 7.52 7.7 390,806
03/10/2016 7.77 7.97 7.2 7.59 372,323
03/09/2016 7.68 7.905 7.35 7.78 564,274
03/08/2016 8.18 8.18 7.59 7.64 630,844
03/07/2016 7.9 8.47 7.78 8.22 591,131
03/04/2016 8.12 8.28 7.86 7.92 543,674
03/03/2016 8.33 8.38 8.095 8.13 436,824
03/02/2016 8.12 8.48 7.875 8.36 505,883
03/01/2016 7.9 8.13 7.795 8.13 335,279
02/29/2016 8.03 8.13 7.83 7.85 351,887
02/26/2016 7.77 8.05 7.515 8 359,320
02/25/2016 7.69 7.93 7.61 7.74 411,133
02/24/2016 7.62 7.71 7.14 7.67 662,677
02/23/2016 7.95 8.03 7.66 7.69 420,344
02/22/2016 7.96 8.23 7.94 8.03 432,710
02/19/2016 7.76 7.91 7.63 7.86 541,759
02/18/2016 8.22 8.255 7.6 7.76 557,671
02/17/2016 8.23 8.345 8.03 8.22 622,812
02/16/2016 8.02 8.52 8 8.19 884,777
02/12/2016 7.99 8.1 7.51 7.94 412,548
02/11/2016 7.06 8.015 6.9099 7.94 800,468
02/10/2016 8.09 8.33 7.69 7.84 586,382
02/09/2016 7.85 8.2 7.73 7.99 440,048
02/08/2016 8.56 8.585 7.82 8.02 727,708
02/05/2016 8.77 8.78 8.51 8.64 553,198
02/04/2016 8.8 9.03 8.73 8.81 631,463
02/03/2016 8.96 8.96 8.33 8.83 618,674
02/02/2016 8.58 9.11 8.385 8.91 794,746
02/01/2016 8.49 8.79 8.35 8.75 587,338
01/29/2016 8.49 8.71 8.29 8.53 768,547
01/28/2016 8.83 8.91 8.26 8.445 514,803
01/27/2016 9.03 9.14 8.65 8.74 762,554
01/26/2016 9.08 9.24 8.67 9.12 435,349
01/25/2016 9.07 9.58 9.01 9.08 658,715
01/22/2016 8.85 9.2 8.62 9.14 571,647
01/21/2016 8.81 9.03 8.5025 8.6 406,181
01/20/2016 8.35 8.9101 8.3 8.79 670,193
01/19/2016 8.92 8.98 8.37 8.59 697,788
01/15/2016 8.6 8.85 8.31 8.83 701,170
01/14/2016 8.8 9.18 8.46 9.05 642,628
01/13/2016 9.16 9.33 8.66 8.7 721,170
01/12/2016 8.65 9.25 8.62 9.1 1,034,338
01/11/2016 8.51 9.07 8.2398 8.57 1,369,156
01/08/2016 8.38 8.51 8.065 8.21 659,383
01/07/2016 8.4 8.655 8.19 8.38 955,193
01/06/2016 8.91 8.91 8.55 8.7 595,367
01/05/2016 9.06 9.25 8.78 9.05 694,771
01/04/2016 9.09 9.2494 8.87 8.99 772,055
12/31/2015 9.6 9.7075 9.29 9.31 549,914
12/30/2015 9.76 9.78 9.47 9.67 399,769
12/29/2015 9.35 9.975 9.34 9.72 613,512
12/28/2015 9.6 9.6799 9.21 9.3 421,759
12/24/2015 9.56 9.71 9.51 9.6 178,635
12/23/2015 9.56 9.64 9.4 9.585 253,312
12/22/2015 9.64 9.64 9.24 9.47 417,644
12/21/2015 9.46 9.65 9.25 9.64 577,818
12/18/2015 9.4 9.595 9.01 9.36 3,077,526
12/17/2015 9.52 9.66 9.34 9.38 605,090
12/16/2015 8.81 9.445 8.81 9.41 1,038,563
12/15/2015 8.59 8.84 8.41 8.74 820,322
12/14/2015 8.73 8.9899 8.36 8.58 842,049
12/11/2015 8.51 8.71 8.46 8.61 791,371
12/10/2015 8.8 8.8934 8.5 8.62 631,661
12/09/2015 8.17 9.01 8 8.83 1,809,800
12/08/2015 8.29 8.42 8.13 8.185 849,919
12/07/2015 8.98 8.98 8.25 8.39 1,372,861
12/04/2015 9.03 9.1 8.8 8.96 656,803
12/03/2015 9.72 9.8 8.93 8.98 793,725
12/02/2015 9.61 9.9 9.585 9.73 539,563
12/01/2015 9.91 9.91 9.53 9.67 431,688
11/30/2015 9.94 10 9.77 9.86 368,064
11/27/2015 9.85 9.935 9.76 9.92 167,561
11/25/2015 9.85 9.97 9.74 9.82 393,809
11/24/2015 9.61 9.89 9.45 9.84 495,330
11/23/2015 9.59 9.785 9.55 9.69 436,422
11/20/2015 9.51 9.67 9.43 9.62 298,268
11/19/2015 9.7 9.73 9.385 9.44 305,015
11/18/2015 9.33 9.68 9.31 9.67 432,996
11/17/2015 9.35 9.64 9.22 9.32 435,820
11/16/2015 9.48 9.53 9.08 9.31 602,084
11/13/2015 9.45 9.81 9.31 9.57 379,227
11/12/2015 9.67 9.8 9.38 9.44 544,511
11/11/2015 9.78 9.94 9.61 9.72 449,395
11/10/2015 10.05 10.07 9.665 9.71 454,626
11/09/2015 9.8 10.08 9.72 10.04 520,294
11/06/2015 9.61 9.8 9.27 9.77 1,028,476
11/05/2015 9.95 10.01 9.64 9.83 521,424
11/04/2015 10.66 10.8 9.15 10.005 2,542,827
11/03/2015 10.99 11.04 10.44 10.66 1,094,734
11/02/2015 10.85 11.14 10.76 11.05 799,218
10/30/2015 11.07 11.24 10.7 10.74 477,017
10/29/2015 11.53 11.78 11.065 11.09 541,250
10/28/2015 11.03 11.54 10.87 11.53 784,399
10/27/2015 10.97 11.16 10.89 11.01 407,277
10/26/2015 10.8 11.18 10.58 10.99 441,492
10/23/2015 10.97 11.44 10.64 10.79 952,968
10/22/2015 10.71 10.88 10.36 10.87 1,026,123
10/21/2015 10.82 10.89 10.3263 10.64 948,263
10/20/2015 10.59 10.59 10.2203 10.43 765,851
10/19/2015 10.3 10.78 10.2398 10.64 624,093
10/16/2015 10.64 10.8 10.015 10.3 709,844
10/15/2015 10.03 10.6 9.98 10.59 1,186,616
10/14/2015 10.23 10.6 10.02 10.11 666,334
10/13/2015 10.72 10.87 10.09 10.1 1,312,832
10/12/2015 11.04 11.125 10.7 10.8 965,149
10/09/2015 11.09 11.3899 10.87 10.98 781,949
10/08/2015 11.49 11.49 10.68 11.02 1,230,357
10/07/2015 11.85 12.012 11.2801 11.4 906,278
10/06/2015 12.12 12.145 11.42 11.82 1,326,007
10/05/2015 11.78 12.28 11.485 12.1 817,317
10/02/2015 10.94 11.67 10.79 11.62 920,178
10/01/2015 11.34 11.43 10.77 11.06 703,193
09/30/2015 11.29 11.82 11.1 11.28 1,058,043
09/29/2015 11.84 12.39 11.1 11.22 1,299,200
09/28/2015 12.41 12.47 11.79 11.88 1,181,462
09/25/2015 13.63 13.68 12.16 12.5 908,797
09/24/2015 13.3 13.53 12.92 13.39 610,537
09/23/2015 13.1 13.42 12.75 13.32 620,731
09/22/2015 13.06 13.5 12.78 13.03 813,053
09/21/2015 14.22 14.42 13.14 13.19 1,086,400
09/18/2015 14.16 14.49 14.03 14.09 1,009,305
09/17/2015 13.58 14.5 13.57 14.4 1,275,816
09/16/2015 13.72 13.9 13.535 13.66 791,046
09/15/2015 13.24 13.84 13.2363 13.76 870,408
09/14/2015 13.48 13.5 13.11 13.26 597,459
09/11/2015 12.84 13.44 12.82 13.33 752,620
09/10/2015 12.32 13.19 12.32 12.99 1,421,335
09/09/2015 12.75 12.86 12.36 12.37 600,484
09/08/2015 12.38 12.89 12.18 12.68 668,082
09/04/2015 11.88 12.24 11.8 12.11 560,957
09/03/2015 12.42 12.83 11.92 11.93 1,025,717
09/02/2015 11.73 12.44 11.69 12.18 1,500,326
09/01/2015 11.52 12.07 11.5 11.6 856,764
08/31/2015 11.8 12.3 11.73 11.79 832,343
08/28/2015 11.86 12.13 11.8 11.93 780,000
08/27/2015 11.66 12.22 11.66 11.99 923,912
08/26/2015 11.4 11.7 10.99 11.62 763,296
08/25/2015 11.32 11.53 10.92 11.07 884,215
08/24/2015 10.93 11.56 10.57 10.88 863,818
08/21/2015 11.28 11.76 11.1 11.46 602,142
08/20/2015 11.75 11.84 11.49 11.51 604,356
08/19/2015 11.91 11.99 11.59 11.79 405,502
08/18/2015 12.32 12.39 11.91 11.98 525,900
08/17/2015 12.05 12.41 11.81 12.3 490,972
08/14/2015 11.95 12.21 11.73 12.03 723,983
08/13/2015 12.11 12.33 11.96 12.01 583,765
08/12/2015 11.95 12.3 11.59 12.15 604,178
08/11/2015 12.13 12.4 11.78 11.9 543,590
08/10/2015 11.79 12.34 11.77 12.21 530,140
08/07/2015 12.17 12.4 11.65 11.87 706,350
08/06/2015 12.37 12.6737 12.16 12.2 945,700
08/05/2015 12.32 12.74 12.27 12.41 718,372
08/04/2015 12.75 12.88 12.41 12.55 763,034
08/03/2015 12.3 12.82 12.25 12.7 907,961
07/31/2015 12.07 12.4999 12.02 12.24 1,237,056
07/30/2015 11.4 12.6 11.4 12.07 1,766,978
07/29/2015 11.25 11.46 10.91 11.14 909,788
07/28/2015 11.04 11.25 10.85 11.14 579,924
07/27/2015 10.81 11.06 10.61 11.03 703,363
07/24/2015 11.71 11.81 10.97 11.05 802,316
07/23/2015 11.97 12.08 11.73 11.78 424,833
07/22/2015 12.07 12.15 11.85 11.91 467,202
07/21/2015 12.25 12.42 12.08 12.09 412,873
07/20/2015 12.09 12.3 11.99 12.28 343,809
07/17/2015 12.34 12.34 11.985 12.12 462,825
07/16/2015 12.19 12.44 12.15 12.3 335,599
07/15/2015 12.53 12.53 12.1 12.13 626,172
07/14/2015 12.41 12.54 12.3 12.44 517,492
07/13/2015 12.52 12.63 12.34 12.4 467,707
07/10/2015 12.23 12.45 11.9801 12.41 551,066
07/09/2015 11.74 12.11 11.69 12.08 742,471
07/08/2015 12.42 12.42 11.61 11.65 1,042,186
07/07/2015 12.47 12.73 12.05 12.32 647,391
07/06/2015 12.55 12.8 12.36 12.56 521,394
07/02/2015 12.58 12.79 12.42 12.63 439,391
07/01/2015 12.77 12.92 12.32 12.55 922,384
06/30/2015 12.55 12.9 12.48 12.69 721,955
06/29/2015 12.44 12.81 12.25 12.4 780,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?