VNDA

Vanda Pharmaceuticals Inc. Historical Stock Prices

$14.06
*  
0.74
5.56%
Get VNDA Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading VNDA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.48  14.08  13.43  14.06 435,691
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
06/13/2014 14.52 14.58 13.69 14.28 908,903
06/12/2014 14.86 15.07 14.38 14.58 420,206
06/11/2014 14.77 15.09 14.42 14.96 630,104
06/10/2014 13.88 15.08 13.88 14.96 2,241,381
06/09/2014 13.7 14.227 13.5 13.76 813,985
06/06/2014 12.97 14.2 12.75 13.71 2,120,760
06/05/2014 12.33 13.03 12.08 12.94 1,433,243
06/04/2014 11.08 12.99 11 12.56 4,817,094
06/03/2014 10.22 10.63 9.89 10.02 452,865
06/02/2014 10.3 10.4176 9.8303 10.17 530,786
05/30/2014 10.6 10.69 10.03 10.29 893,054
05/29/2014 10.62 10.74 10.42 10.59 277,591
05/28/2014 10.77 10.86 10.42 10.5 748,721
05/27/2014 10.77 10.93 10.64 10.74 428,850
05/23/2014 10.44 10.7399 10.11 10.53 490,426
05/22/2014 9.94 10.67 9.85 10.44 990,611
05/21/2014 9.74 9.99 9.605 9.92 454,758
05/20/2014 9.9 9.99 9.51 9.7 503,236
05/19/2014 9.69 10.1 9.51 9.97 494,150
05/16/2014 9.88 10.24 9.27 9.775 882,922
05/15/2014 10.44 10.48 9.55 9.86 1,047,100
05/14/2014 10.69 11.06 10.46 10.49 475,596
05/13/2014 11 11.23 10.7 10.78 694,689
05/12/2014 10.23 11.34 10.05 10.98 1,474,607
05/09/2014 9.94 10.44 9.9 10.17 1,029,828
05/08/2014 12.29 12.4 9.52 10.14 5,181,039
05/07/2014 13.29 13.43 12.5 12.75 1,270,428
05/06/2014 13.9 14.11 13.185 13.3 656,744
05/05/2014 14.34 14.97 13.81 14.04 676,412
05/02/2014 14.69 14.78 14.09 14.51 606,673
05/01/2014 13.91 14.76 13.3278 14.69 999,754
04/30/2014 13.69 14.09 13.31 13.93 618,316
04/29/2014 12.77 14.14 12.77 14 1,012,850
04/28/2014 13.08 13.91 12.55 12.66 1,013,934
04/25/2014 13.64 13.72 13.04 13.04 565,048
04/24/2014 14.73 14.89 13.5634 13.82 973,754
04/23/2014 14.8 15.08 14.3 14.61 963,692
04/22/2014 14.8 15.35 14.535 14.91 1,229,363
04/21/2014 13.69 14.77 13.53 14.7 1,509,355
04/17/2014 13.72 14.25 13.31 13.58 904,063
04/16/2014 13.29 13.98 12.571 13.85 1,019,608
04/15/2014 12.78 13.54 12.09 13.31 1,836,732
04/14/2014 13.24 13.52 12.23 12.67 996,585
04/11/2014 13.79 14.389 12.975 13.06 1,187,259
04/10/2014 15.76 15.895 13.93 14.03 1,372,427
04/09/2014 15.01 15.82 14.51 15.78 720,644
04/08/2014 14.81 15.44 14.7 14.97 2,081,748
04/07/2014 14.9 15.07 14.21 14.83 1,227,615
04/04/2014 16.88 17.3599 14.91 15.07 1,301,599
04/03/2014 16.93 17.4 16.19 16.75 988,624
04/02/2014 16.89 17.69 16.67 16.96 744,840
04/01/2014 16.31 16.99 15.76 16.88 1,427,842
03/31/2014 16.08 16.57 15.91 16.25 1,634,577
03/28/2014 16.6 16.87 15.53 15.94 1,150,494
03/27/2014 16.6 17.33 15.73 16.52 1,400,275
03/26/2014 16.63 18.14 16.41 16.62 2,582,566
03/25/2014 17.17 17.73 16.09 16.42 1,015,319
03/24/2014 18.75 19.25 16.745 17.12 1,849,866
03/21/2014 18.18 18.92 17.45 18.71 3,868,014
03/20/2014 18.35 18.681 17.81 18.06 1,100,663
03/19/2014 18.74 19 18.1 18.49 735,386
03/18/2014 17.99 18.8 17.99 18.67 1,182,512
03/17/2014 17.76 18.48 17.738 18.03 643,717
03/14/2014 16.97 18.129 16.79 17.65 1,240,993
03/13/2014 16.5 18 16.43 17.53 3,304,007
03/12/2014 14.98 16.03 14.86 15.99 681,991
03/11/2014 15.34 16.13 14.98 15.16 572,886
03/10/2014 15.3 15.4 14.95 15.33 277,223
03/07/2014 15.08 15.36 14.43 15.32 644,964
03/06/2014 15.39 15.41 14.51 14.98 643,817
03/05/2014 15.57 15.57 15.19 15.34 384,664
03/04/2014 15.73 15.97 15.53 15.59 570,500
03/03/2014 14.75 15.55 14.45 15.43 853,363
02/28/2014 16.05 16.55 14.95 15.13 1,071,173
02/27/2014 15.01 16.25 14.94 16.01 1,409,861
02/26/2014 15.05 15.8 14.95 15.07 1,000,759
02/25/2014 14.63 15.24 14.55 15.02 1,346,073
02/24/2014 13.95 14.69 13.95 14.64 1,260,125
02/21/2014 13.82 14.75 13.75 13.94 1,928,795
02/20/2014 13.52 13.78 13.24 13.72 628,813
02/19/2014 13.42 13.78 13.16 13.46 588,170
02/18/2014 13.55 14.23 13.36 13.55 984,161
02/14/2014 13.43 14.15 13.13 13.46 850,789
02/13/2014 11.99 14.14 11.27 13.4 2,971,717
02/12/2014 11.91 12.6 11.78 12.56 937,276
02/11/2014 12.24 12.464 11.7 11.93 840,840
02/10/2014 11.3 12.24 11.2 12.17 1,013,906
02/07/2014 10.5 11.49 10.45 11.36 886,162
02/06/2014 10.85 10.9699 10.461 10.5 593,314
02/05/2014 11.31 11.3899 10 10.83 1,276,045
02/04/2014 11.14 11.98 11.1 11.41 993,993
02/03/2014 12.64 12.9292 10.85 11.11 4,367,333
01/31/2014 13.21 15.59 12.6 13.23 7,636,943
01/30/2014 12.45 13.35 12.35 13.06 1,629,836
01/29/2014 12.4 12.7495 12.21 12.28 717,725
01/28/2014 12.48 13.19 12.36 12.44 796,550
01/27/2014 12.93 13.16 11.77 12.42 1,104,325
01/24/2014 13 13.1582 12.65 12.9 1,012,929
01/23/2014 13.48 13.56 13.11 13.24 848,420
01/22/2014 13.34 13.8 13.21 13.62 926,660
01/21/2014 13.44 13.95 13.1 13.24 1,340,423
01/17/2014 13.29 13.5396 13 13.27 760,858
01/16/2014 13.6 14.08 13.16 13.29 1,075,364
01/15/2014 13.15 13.72 12.91 13.66 1,729,594
01/14/2014 12.53 13.05 12.36 12.95 796,372
01/13/2014 12.78 13.1 12.26 12.44 876,059
01/10/2014 12.07 12.78 12.04 12.74 760,541
01/09/2014 12.25 12.43 11.85 12.08 787,043
01/08/2014 12.09 12.5201 12.09 12.16 686,089
01/07/2014 12.35 12.53 12.18 12.28 457,266
01/06/2014 12.8 12.859 12.21 12.28 744,755
01/03/2014 12.57 12.95 12.43 12.64 799,875
01/02/2014 12.61 12.67 12.07 12.6 575,798
12/31/2013 12.64 12.689 12.32 12.41 649,217
12/30/2013 12.22 12.78 12.2101 12.63 614,071
12/27/2013 12.28 12.45 11.97 12.19 627,445
12/26/2013 11.71 12.4 11.62 12.21 857,053
12/24/2013 11.78 12.08 11.53 11.66 529,746
12/23/2013 11.32 11.77 10.82 11.73 1,589,188
12/20/2013 10.51 11.58 10.51 11.065 1,954,225
12/19/2013 10.6 10.85 10.27 10.48 1,300,613
12/18/2013 10.98 11.18 10.5 10.67 959,650
12/17/2013 10.8 11.0399 10.55 10.95 781,030
12/16/2013 10.36 10.73 10.36 10.7 962,378
12/13/2013 9.85 10.4 9.78 10.31 768,202
12/12/2013 9.43 9.91 9.4 9.85 1,121,764
12/11/2013 9.83 10 9.22 9.33 986,261
12/10/2013 10.04 10.06 9.76 9.85 552,564
12/09/2013 10.25 10.34 9.76 10.04 653,411
12/06/2013 10.07 10.48 9.76 10.32 963,021
12/05/2013 10.25 10.42 9.88 9.94 616,869
12/04/2013 10.48 11.0384 9.92 10.14 2,272,870
12/03/2013 11.56 11.61 11.01 11.05 589,497
12/02/2013 11.77 12.06 11.46 11.59 774,105
11/29/2013 11.45 12 11.35 11.74 730,712
11/27/2013 11.79 11.92 11.25 11.37 1,067,269
11/26/2013 10.64 11.44 10.5282 11.42 1,349,294
11/25/2013 11.26 11.4 10.51 10.6 1,590,281
11/22/2013 11.96 12.17 10.97 11.06 1,866,597
11/21/2013 11.7 12.48 11.7 12.01 1,204,973
11/20/2013 12.03 12.19 11.58 11.62 886,721
11/19/2013 11.99 12.49 11.5601 11.99 2,274,846
11/18/2013 14.25 14.41 12.02 12.14 4,048,234
11/15/2013 15.29 15.65 14.33 14.586 10,021,580
11/14/2013 13.04 13.04 13.04 13.04 00
11/13/2013 12.95 14.22 12.75 13.04 7,873,730
11/12/2013 12.17 13.49 11.07 13.3 21,559,720
11/11/2013 6.22 6.93 6.11 6.788 2,437,100
11/08/2013 5.85 6.36 5.7 6.24 1,893,289
11/07/2013 6.62 6.95 5.8 5.84 2,890,483
11/06/2013 6.68 6.73 6.13 6.45 1,294,552
11/05/2013 7.47 7.5 6.62 6.68 1,284,331
11/04/2013 7.03 7.8 6.925 7.5 1,478,501
11/01/2013 7.14 7.3 6.81 7.02 1,120,867
10/31/2013 6.7 7.28 6.0582 7.16 2,398,213
10/30/2013 7.42 7.45 6.71 6.74 939,716
10/29/2013 8.19 8.1999 7.32 7.41 824,094
10/28/2013 8.53 8.69 8.16 8.18 518,546
10/25/2013 8.37 8.53 8.27 8.5 519,274
10/24/2013 8.4 8.5 8.315 8.38 260,342
10/23/2013 8.7 8.73 8.37 8.405 378,814
10/22/2013 8.68 8.81 8.31 8.76 900,886
10/21/2013 8.08 8.73 8.03 8.61 2,174,893
10/18/2013 9.52 9.58 7.67 7.83 2,333,689
10/17/2013 9.85 9.99 9.21 9.5 735,733
10/16/2013 9.69 10 9.54 9.87 522,727
10/15/2013 9.78 9.89 9.6 9.63 277,786
10/14/2013 9.64 9.89 9.335 9.83 291,621
10/11/2013 9.75 10.13 9.55 9.715 639,979
10/10/2013 9.54 10.13 9.39 10.08 557,377
10/09/2013 9.56 9.85 8.915 9.45 771,472
10/08/2013 10.45 10.5594 9.58 9.61 810,087
10/07/2013 10.69 10.77 10.42 10.46 312,896
10/04/2013 10.92 11.14 10.72 10.79 251,421
10/03/2013 11.27 11.36 10.93 10.95 446,955
10/02/2013 10.89 11.49 10.89 11.34 369,071
10/01/2013 11.05 11.1 10.9 11.01 509,291
09/30/2013 11.51 11.53 10.91 10.95 770,745
09/27/2013 11.63 11.925 11.57 11.63 337,134
09/26/2013 11.89 11.95 11.59 11.64 371,400
09/25/2013 12.14 12.38 11.83 11.86 585,543
09/24/2013 12.37 12.48 12 12.09 432,279
09/23/2013 12.99 12.99 12.07 12.38 811,766
09/20/2013 12.98 13.47 12.82 12.96 1,139,248
09/19/2013 13 13.29 12.57 12.94 760,702
09/18/2013 11.9 13.11 11.88 13.031 2,174,425
09/17/2013 11.65 11.94 11.624 11.94 444,265
09/16/2013 11.66 11.9 11.625 11.68 582,358
09/13/2013 11.5 11.7 11.39 11.64 186,683
09/12/2013 11.76 11.8 11.15 11.51 575,080
09/11/2013 11.89 12.34 11.56 11.78 437,198
09/10/2013 11.74 11.99 11.55 11.93 434,813
09/09/2013 11.71 11.89 11.49 11.68 336,035
09/06/2013 11.9 11.98 11.36 11.69 369,623
09/05/2013 11.85 11.98 11.68 11.89 272,946
09/04/2013 11.97 11.97 11.67 11.88 307,556
09/03/2013 11.52 11.985 11.454 11.94 635,969
08/30/2013 11.93 12 11.305 11.43 990,500
08/29/2013 11.51 12.1867 11.51 11.92 827,368
08/28/2013 11.46 11.6 11.18 11.52 599,933
08/27/2013 12 12.66 11.42 11.49 1,591,232
08/26/2013 11.32 12.11 11.32 12.06 1,483,423
08/23/2013 10.95 11.32 10.93 11.32 608,157
08/22/2013 10.82 11.11 10.71 10.94 725,288
08/21/2013 10.87 10.95 10.22 10.71 1,379,711
08/20/2013 10.95 11.11 10.71 10.9 395,647
08/19/2013 10.56 11.08 10.4 10.94 628,537
08/16/2013 10.66 10.91 10.5 10.52 544,682
08/15/2013 11.06 11.085 10.65 10.78 479,460
08/14/2013 11.04 11.369 11.04 11.13 468,035
08/13/2013 10.96 11.31 10.95 11 534,889
08/12/2013 11.02 11.25 10.87 10.89 279,203
08/09/2013 11.17 11.2499 11.03 11.07 742,453
08/08/2013 11.18 11.24 11.14 11.15 730,732
08/07/2013 11.6 11.6 11.14 11.15 4,800,060
08/06/2013 11.46 11.4999 10.94 11.14 501,452
08/05/2013 11.57 11.69 11.35 11.52 442,897
08/02/2013 12.07 12.1199 11.55 11.64 597,504
08/01/2013 11.8 12.1 11.69 12.07 907,889
07/31/2013 11.33 12.12 11.02 11.67 2,257,441
07/30/2013 10.65 11.84 10.5 11.61 8,341,502
07/29/2013 8.35 8.48 8.01 8.05 453,649
07/26/2013 8.22 8.44 8.111 8.39 534,823
07/25/2013 8.46 8.48 8.18 8.24 334,911
07/24/2013 8.7 8.79 8.33 8.46 452,777
07/23/2013 8.91 8.99 8.65 8.67 456,320
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?