vanda pharmaceuticals (vnda) highest stock price 2009

The highest closing price for Vanda Pharmaceuticals (VNDA) in 2009 was $16.05, on August 5, 2009. It was up 2,281% for the year. The latest price is $5.31.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2009
$11.51
$11.55
$11.22
$11.25
205,638
December 30 2009
$11.82
$11.82
$11.43
$11.55
273,113
December 29 2009
$11.85
$11.93
$11.75
$11.83
335,888
December 28 2009
$11.58
$11.97
$11.58
$11.84
386,686
December 24 2009
$11.41
$11.80
$11.31
$11.48
242,270
December 23 2009
$11.32
$11.48
$11.14
$11.44
386,394
December 22 2009
$11.23
$11.40
$11.11
$11.36
301,303
December 21 2009
$10.53
$11.25
$10.50
$11.22
627,773
December 18 2009
$10.69
$10.77
$10.45
$10.49
586,748
December 17 2009
$10.85
$10.86
$10.50
$10.65
453,725
December 16 2009
$11.03
$11.10
$10.86
$10.90
388,412
December 15 2009
$11.03
$11.16
$10.98
$10.98
421,260
December 14 2009
$11.48
$11.48
$10.97
$11.05
683,956
December 11 2009
$11.48
$11.50
$11.29
$11.42
255,076
December 10 2009
$11.30
$11.80
$11.30
$11.35
1,859,614
December 09 2009
$11.60
$11.89
$11.10
$11.33
1,029,668
December 08 2009
$11.50
$11.56
$10.97
$11.07
472,268
December 07 2009
$11.78
$11.89
$11.50
$11.51
362,257
December 04 2009
$11.88
$11.98
$11.55
$11.74
662,295
December 03 2009
$11.54
$11.88
$11.46
$11.68
582,612
December 02 2009
$10.93
$11.56
$10.93
$11.50
474,567
December 01 2009
$10.74
$11.28
$10.57
$10.95
931,854
November 30 2009
$10.52
$10.65
$10.36
$10.56
235,751
November 27 2009
$10.24
$10.61
$10.15
$10.56
174,408
November 25 2009
$10.47
$10.75
$10.33
$10.59
356,312
Daily pricing data for Vanda Pharmaceuticals dates back to 4/12/2006, and may be incomplete.