VNDA: Historical Prices for Vanda Pharmaceuticals Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.34	10.49	10.12	10.28	1,189,400	10.28
19-Nov-09	10.51	10.51	10.15	10.41	383,400	10.41
18-Nov-09	10.68	10.68	10.44	10.57	174,700	10.57
17-Nov-09	10.73	10.83	10.57	10.74	236,400	10.74
16-Nov-09	10.54	10.78	10.42	10.72	497,400	10.72
13-Nov-09	10.12	10.50	10.05	10.49	377,900	10.49
12-Nov-09	10.36	10.51	10.10	10.11	438,100	10.11
11-Nov-09	10.30	10.42	10.13	10.42	325,700	10.42
10-Nov-09	10.44	10.59	10.04	10.25	648,500	10.25
9-Nov-09	10.49	10.74	10.36	10.44	276,000	10.44
6-Nov-09	10.23	10.45	10.15	10.44	307,300	10.44
5-Nov-09	9.88	10.41	9.79	10.27	573,600	10.27
4-Nov-09	10.09	10.11	9.78	9.88	574,900	9.88
3-Nov-09	9.95	10.12	9.70	10.03	488,700	10.03
2-Nov-09	10.28	10.50	9.65	10.00	1,025,500	10.00
30-Oct-09	9.90	10.28	9.67	10.20	1,429,000	10.20
29-Oct-09	9.63	10.08	9.61	9.98	1,096,700	9.98
28-Oct-09	9.98	9.98	9.45	9.59	1,449,000	9.59
27-Oct-09	10.18	10.20	9.95	9.98	1,162,500	9.98
26-Oct-09	10.43	10.64	10.05	10.20	980,200	10.20
23-Oct-09	10.87	10.90	10.44	10.48	972,300	10.48
22-Oct-09	10.66	10.85	10.61	10.83	661,000	10.83
21-Oct-09	10.80	11.03	10.65	10.73	967,500	10.73
20-Oct-09	11.08	11.12	10.80	10.83	1,523,200	10.83
19-Oct-09	11.79	11.85	11.10	11.14	2,853,400	11.14
16-Oct-09	11.82	12.07	11.56	11.88	1,598,500	11.88
15-Oct-09	11.50	12.17	11.25	11.88	2,466,300	11.88
14-Oct-09	11.10	11.72	10.62	11.51	4,515,400	11.51
13-Oct-09	13.08	13.21	10.94	11.04	15,780,700	11.04
12-Oct-09	11.02	11.48	10.99	11.45	672,200	11.45
9-Oct-09	10.89	11.10	10.84	11.04	189,400	11.04
8-Oct-09	11.30	11.48	10.89	10.91	292,800	10.91
7-Oct-09	11.39	11.39	11.11	11.25	249,900	11.25
6-Oct-09	11.10	11.39	10.92	11.35	338,300	11.35
5-Oct-09	10.64	11.03	10.62	10.91	386,000	10.91
2-Oct-09	10.63	10.82	10.38	10.66	375,100	10.66
1-Oct-09	11.59	11.79	10.85	10.85	595,300	10.85
30-Sep-09	11.89	12.04	11.31	11.64	670,000	11.64
29-Sep-09	12.13	12.20	11.77	11.85	238,500	11.85
28-Sep-09	11.72	12.14	11.53	12.07	359,900	12.07
25-Sep-09	11.91	12.26	11.55	11.66	528,100	11.66
24-Sep-09	12.37	12.57	11.79	11.88	850,400	11.88
23-Sep-09	12.21	12.55	12.01	12.50	668,200	12.50
22-Sep-09	12.52	12.69	12.12	12.17	566,400	12.17
21-Sep-09	12.53	12.58	12.15	12.30	544,900	12.30
18-Sep-09	13.20	13.36	12.55	12.59	1,152,700	12.59
17-Sep-09	13.64	13.83	13.17	13.18	602,900	13.18
16-Sep-09	13.85	14.33	13.50	13.68	997,000	13.68
15-Sep-09	14.32	14.37	13.75	13.82	341,300	13.82
14-Sep-09	14.00	14.34	13.75	14.30	399,200	14.30
11-Sep-09	15.17	15.20	13.54	14.26	1,643,600	14.26
10-Sep-09	13.22	15.46	13.03	15.21	1,871,300	15.21
9-Sep-09	12.60	13.27	12.31	13.23	986,500	13.23
8-Sep-09	13.21	13.24	12.44	12.52	884,400	12.52
4-Sep-09	12.93	13.28	12.85	13.15	379,800	13.15
3-Sep-09	12.80	13.23	12.80	12.99	276,800	12.99
2-Sep-09	13.02	13.29	12.80	12.83	368,200	12.83
1-Sep-09	13.60	13.99	12.87	13.12	570,700	13.12
31-Aug-09	13.98	14.10	13.39	13.66	462,200	13.66
28-Aug-09	14.64	14.86	13.96	14.04	478,700	14.04
27-Aug-09	15.35	15.35	14.71	14.78	381,400	14.78
26-Aug-09	14.08	15.65	14.08	15.25	818,200	15.25
25-Aug-09	13.45	14.60	13.34	14.20	567,600	14.20
24-Aug-09	13.44	13.82	13.27	13.47	236,200	13.47
21-Aug-09	13.53	13.86	13.31	13.44	378,700	13.44
20-Aug-09	13.46	13.78	13.00	13.34	359,900	13.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions