Vanda Pharmaceuticals, Inc. (NQ: VNDA)
12.07 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 11.40 12.60 11.40 12.07 1,766,978 +0.93(+8.35%)
Jul 29, 2015 11.25 11.46 10.91 11.14 910,788 +0.00(+0.00%)
Jul 28, 2015 11.04 11.25 10.85 11.14 579,924 +0.11(+1.00%)
Jul 27, 2015 10.81 11.06 10.61 11.03 703,363 -0.02(-0.18%)
Jul 24, 2015 11.71 11.81 10.97 11.05 802,316 -0.73(-6.20%)
Jul 23, 2015 11.97 12.08 11.73 11.78 424,833 -0.13(-1.09%)
Jul 22, 2015 12.07 12.15 11.85 11.91 467,202 -0.18(-1.49%)
Jul 21, 2015 12.25 12.42 12.08 12.09 412,873 -0.19(-1.55%)
Jul 20, 2015 12.09 12.30 11.99 12.28 343,809 +0.16(+1.32%)
Jul 17, 2015 12.34 12.34 11.98 12.12 462,825 -0.18(-1.46%)
Jul 16, 2015 12.19 12.44 12.15 12.30 335,599 +0.17(+1.40%)
Jul 15, 2015 12.53 12.53 12.10 12.13 626,172 -0.31(-2.49%)
Jul 14, 2015 12.41 12.54 12.30 12.44 517,492 +0.04(+0.32%)
Jul 13, 2015 12.52 12.63 12.34 12.40 467,707 -0.01(-0.08%)
Jul 10, 2015 12.23 12.45 11.98 12.41 551,066 +0.33(+2.73%)
Jul 09, 2015 11.74 12.11 11.69 12.08 742,471 +0.43(+3.69%)
Jul 08, 2015 12.42 12.42 11.61 11.65 1,042,186 -0.67(-5.44%)
Jul 07, 2015 12.47 12.47 12.05 12.32 647,391 -0.24(-1.91%)
Jul 06, 2015 12.55 12.80 12.36 12.56 521,394 -0.07(-0.55%)
Jul 02, 2015 12.63 12.63 12.63 0 +0.08(+0.64%)
Jul 01, 2015 12.77 12.92 12.32 12.55 922,384 -0.14(-1.10%)
Jun 30, 2015 12.55 12.90 12.48 12.69 721,955 +0.29(+2.34%)
Jun 29, 2015 12.44 12.81 12.26 12.40 781,033 -0.17(-1.35%)
Jun 26, 2015 12.85 12.96 12.54 12.57 1,496,500 -0.25(-1.95%)
Jun 25, 2015 13.45 13.60 12.67 12.82 1,268,155 -0.60(-4.47%)
Jun 24, 2015 13.25 13.92 13.09 13.42 2,624,458 +0.52(+3.99%)
Jun 23, 2015 12.98 13.05 12.81 12.90 1,125,981 -0.08(-0.58%)
Jun 22, 2015 12.93 13.20 12.76 12.98 1,156,808 +0.12(+0.93%)
Jun 19, 2015 13.06 13.18 12.72 12.86 1,483,933 -0.17(-1.30%)
Jun 18, 2015 13.02 13.31 12.96 13.03 595,419 +0.07(+0.54%)
Jun 17, 2015 13.16 13.39 12.91 12.96 394,011 -0.18(-1.37%)
Jun 16, 2015 13.01 13.38 12.97 13.14 683,880 +0.15(+1.15%)
Jun 15, 2015 12.85 13.00 12.65 12.99 443,536 +0.08(+0.62%)
Jun 12, 2015 12.73 13.07 12.70 12.91 706,067 +0.01(+0.08%)
Jun 11, 2015 12.99 13.11 12.41 12.90 1,013,277 -0.03(-0.23%)
Jun 10, 2015 12.83 13.18 12.70 12.93 806,627 -0.01(-0.08%)
Jun 09, 2015 13.02 13.14 12.85 12.94 740,425 -0.06(-0.46%)
Jun 08, 2015 12.80 13.02 12.49 13.00 1,033,625 +0.19(+1.48%)
Jun 05, 2015 12.38 12.98 12.28 12.81 1,588,242 +0.37(+2.97%)
Jun 04, 2015 11.85 12.46 11.69 12.44 1,834,419 +0.68(+5.78%)
Jun 03, 2015 11.55 11.90 11.44 11.76 1,328,609 +0.33(+2.89%)
Jun 02, 2015 10.16 11.58 10.12 11.43 3,634,982 +1.23(+12.06%)
Jun 01, 2015 10.13 10.31 9.940 10.20 672,828 +0.11(+1.09%)
May 29, 2015 10.05 10.20 9.990 10.09 580,664 -0.01(-0.10%)
May 28, 2015 10.10 10.25 9.840 10.10 546,826 -0.05(-0.49%)
May 27, 2015 10.25 10.32 9.989 10.15 796,402 -0.09(-0.88%)
May 26, 2015 10.25 10.48 10.09 10.24 561,986 -0.03(-0.29%)
May 22, 2015 10.27 10.27 10.27 0 +0.01(+0.10%)
May 21, 2015 10.54 10.58 10.13 10.26 388,119 -0.25(-2.38%)
May 20, 2015 10.14 10.56 10.04 10.51 623,637 +0.40(+3.96%)
May 19, 2015 10.19 10.19 9.860 10.11 389,709 -0.05(-0.49%)
May 18, 2015 9.990 10.19 9.850 10.16 640,215 +0.15(+1.50%)
May 15, 2015 9.940 10.24 9.700 10.01 3,103,741 +0.09(+0.91%)
May 14, 2015 9.770 9.950 9.460 9.920 495,802 +0.19(+1.95%)
May 13, 2015 9.950 10.00 9.530 9.730 558,308 -0.16(-1.62%)
May 12, 2015 9.820 10.00 9.750 9.890 423,795 +0.01(+0.10%)
May 11, 2015 9.990 10.22 9.830 9.880 692,501 -0.08(-0.80%)
May 08, 2015 9.860 10.20 9.780 9.960 1,122,281 +0.22(+2.26%)
May 07, 2015 9.450 10.18 9.450 9.740 1,125,512 +0.43(+4.62%)
May 06, 2015 8.990 9.320 8.920 9.310 989,281 +0.22(+2.42%)
May 05, 2015 9.480 9.510 8.980 9.090 809,528 -0.42(-4.42%)
May 04, 2015 9.450 9.710 9.360 9.510 464,537 +0.05(+0.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here