VANDA PHARMA (NQ: VNDA)
8.900 USD  -0.265 (-2.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.160 9.350 8.890 8.900 521,758 -0.26(-2.89%)
Apr 28, 2016 9.090 9.470 9.010 9.165 642,693 +0.08(+0.94%)
Apr 27, 2016 9.240 9.320 8.970 9.080 363,040 -0.19(-2.05%)
Apr 26, 2016 9.480 9.540 9.230 9.270 565,709 -0.23(-2.42%)
Apr 25, 2016 9.450 9.790 9.390 9.500 603,807 +0.06(+0.64%)
Apr 22, 2016 9.430 9.480 9.200 9.440 496,422 -0.01(-0.05%)
Apr 21, 2016 9.070 9.450 9.040 9.445 487,576 +0.38(+4.19%)
Apr 20, 2016 9.170 9.240 8.955 9.065 331,088 +0.10(+1.17%)
Apr 19, 2016 9.000 9.160 8.845 8.960 336,405 -0.02(-0.22%)
Apr 18, 2016 8.970 9.070 8.810 8.980 208,176 +0.01(+0.11%)
Apr 15, 2016 8.750 9.030 8.638 8.970 296,009 +0.18(+2.05%)
Apr 14, 2016 8.840 9.010 8.770 8.790 369,530 -0.03(-0.34%)
Apr 13, 2016 8.550 8.900 8.410 8.820 326,834 +0.32(+3.76%)
Apr 12, 2016 8.430 8.540 8.170 8.500 402,356 +0.05(+0.59%)
Apr 11, 2016 8.630 8.700 8.440 8.450 386,464 -0.14(-1.63%)
Apr 08, 2016 8.750 8.860 8.360 8.590 460,614 -0.04(-0.46%)
Apr 07, 2016 8.500 8.880 8.450 8.630 480,763 +0.04(+0.47%)
Apr 06, 2016 8.240 8.597 8.230 8.590 462,768 +0.34(+4.12%)
Apr 05, 2016 8.320 8.500 8.020 8.250 316,865 -0.14(-1.67%)
Apr 04, 2016 8.460 8.570 8.290 8.390 811,328 +0.00(+0.00%)
Apr 01, 2016 8.280 8.440 8.140 8.390 442,282 +0.03(+0.36%)
Mar 31, 2016 8.020 8.400 8.010 8.360 891,343 +0.31(+3.85%)
Mar 30, 2016 7.830 8.330 7.730 8.050 439,395 +0.27(+3.47%)
Mar 29, 2016 7.460 7.810 7.230 7.780 342,064 +0.31(+4.15%)
Mar 28, 2016 7.700 7.750 7.360 7.470 257,322 -0.20(-2.61%)
Mar 24, 2016 7.670 7.670 7.670 0 +0.34(+4.64%)
Mar 23, 2016 7.830 7.920 7.320 7.330 443,102 -0.46(-5.91%)
Mar 22, 2016 7.740 7.990 7.740 7.790 412,027 -0.03(-0.38%)
Mar 21, 2016 7.730 8.030 7.520 7.820 436,556 +0.09(+1.16%)
Mar 18, 2016 7.420 7.800 7.300 7.730 1,390,258 +0.37(+5.03%)
Mar 17, 2016 7.250 7.470 6.950 7.360 542,470 +0.13(+1.80%)
Mar 16, 2016 7.450 7.590 7.130 7.230 534,799 -0.26(-3.47%)
Mar 15, 2016 7.710 7.750 7.400 7.490 456,095 -0.31(-3.97%)
Mar 14, 2016 7.700 7.990 7.575 7.800 571,546 +0.10(+1.30%)
Mar 11, 2016 7.680 7.720 7.520 7.700 390,806 +0.11(+1.45%)
Mar 10, 2016 7.770 7.970 7.200 7.590 372,323 -0.19(-2.44%)
Mar 09, 2016 7.680 7.905 7.350 7.780 564,274 +0.14(+1.83%)
Mar 08, 2016 8.180 8.180 7.590 7.640 630,844 -0.58(-7.06%)
Mar 07, 2016 7.900 8.470 7.780 8.220 591,131 +0.30(+3.79%)
Mar 04, 2016 8.120 8.280 7.860 7.920 543,674 -0.21(-2.58%)
Mar 03, 2016 8.330 8.380 8.095 8.130 436,824 -0.23(-2.75%)
Mar 02, 2016 8.120 8.480 7.875 8.360 505,883 +0.23(+2.83%)
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