Quantcast
VNDA

Vanda Pharmaceuticals Inc. Common Stock Historical Stock Prices

$17.325
*  
0.535
3.19%
Get VNDA Alerts
*Delayed - data as of Apr. 23, 2019 15:58 ET  -  Find a broker to begin trading VNDA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VNDA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
15:58 16.80 17.41 16.80 17.325 326,199
04/22/2019 16.66 16.91 16.57 16.79 283,342
04/18/2019 16.65 16.79 16.13 16.65 434,949
04/17/2019 17.42 17.445 16.34 16.64 934,050
04/16/2019 17.52 17.585 17.26 17.42 360,658
04/15/2019 17.71 17.87 17.35 17.41 273,430
04/12/2019 17.7 17.85 17.48 17.67 442,855
04/11/2019 17.99 18.15 17.44 17.55 433,739
04/10/2019 18.03 18.18 17.71 17.9 526,091
04/09/2019 18.36 18.41 17.91 17.93 447,309
04/08/2019 18.7 18.85 18.27 18.42 352,562
04/05/2019 18.66 18.98 18.57 18.85 694,083
04/04/2019 18.29 18.86 18.22 18.6 499,839
04/03/2019 18.33 18.4 18.13 18.3 479,240
04/02/2019 18.32 18.34 18.01 18.17 436,004
04/01/2019 18.55 18.77 18.24 18.36 582,675
03/29/2019 18.92 18.98 18.3 18.4 647,182
03/28/2019 18.39 18.82 18.29 18.78 591,447
03/27/2019 18.15 18.51 18.01 18.35 536,453
03/26/2019 17.96 18.575 17.88 18.16 517,241
03/25/2019 17.57 17.91 17.4 17.76 593,292
03/22/2019 18.34 18.34 17.55 17.59 639,087
03/21/2019 17.74 18.5 17.74 18.44 680,408
03/20/2019 18.34 18.47 17.66 17.9 406,993
03/19/2019 18.28 18.6 18.245 18.35 388,003
03/18/2019 18.29 18.73 18.14 18.22 709,418
03/15/2019 18.63 18.73 18.15 18.29 3,345,738
03/14/2019 19 19.26 18.6 18.64 565,315
03/13/2019 18.94 19.26 18.75 19.06 725,783
03/12/2019 19.04 19.25 18.71 18.87 563,037
03/11/2019 18.67 19.13 18.38 18.98 676,634
03/08/2019 18.67 18.75 18.18 18.58 594,053
03/07/2019 19.03 19.12 18.71 18.75 481,187
03/06/2019 19.72 19.79 19.07 19.15 836,561
03/05/2019 19.86 19.97 19.55 19.75 679,738
03/04/2019 20.42 20.42 19.1 19.84 812,489
03/01/2019 20.25 20.43 19.93 20.22 623,615
02/28/2019 20.56 20.78 20.05 20.24 506,034
02/27/2019 20.09 20.7 20.02 20.62 1,077,352
02/26/2019 20.45 20.57 20.04 20.16 1,549,629
02/25/2019 20.98 21 20.455 20.64 833,206
02/22/2019 20.44 21.405 20.2675 20.8 1,107,949
02/21/2019 20.24 20.34 19.8 20.03 530,332
02/20/2019 20.24 21 20.03 20.36 937,706
02/19/2019 21.03 21.05 19.99 20.14 1,401,900
02/15/2019 20.12 21.14 19.7 21.11 1,598,652
02/14/2019 19.59 20.47 18.68 20.12 2,452,372
02/13/2019 18.61 19.15 17.7 18.42 1,850,855
02/12/2019 18.04 18.65 17.76 18.41 1,498,317
02/11/2019 19.05 19.26 17.05 18 4,500,126
02/08/2019 18.8 19.04 18.215 18.95 1,631,622
02/07/2019 19.85 19.85 18.6301 18.99 1,978,158
02/06/2019 21.4 21.98 19.8 20.06 3,060,981
02/05/2019 25.23 25.72 24.8 25.06 817,959
02/04/2019 25.99 26.275 25.26 25.3 792,565
02/01/2019 26.99 27.09 25.61 26.2 970,276
01/31/2019 28.15 28.47 26.69 27.13 986,221
01/30/2019 28.56 29.05 27.91 28.2 523,371
01/29/2019 28.84 29.17 28.32 28.53 563,998
01/28/2019 29.48 29.6072 28.68 28.9 396,405
01/25/2019 28.95 29.95 28.95 29.8 481,250
01/24/2019 28.89 29.53 28.14 28.87 632,756
01/23/2019 30.06 30.65 28.52 28.8 659,393
01/22/2019 30.84 30.91 29.51 30.03 618,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VNDA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio