Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.130
+0.050 (1.23%)
At close: Apr 11, 2025, 4:00 PM
4.212
+0.082 (1.98%)
After-hours: Apr 11, 2025, 7:55 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.16 | 4.16 | 3.95 | 4.13 | 4.13 | 1.23% | 542,268 |
| Apr 10, 2025 | 4.08 | 4.10 | 3.87 | 4.08 | 4.08 | -1.21% | 862,662 |
| Apr 9, 2025 | 4.06 | 4.19 | 3.85 | 4.13 | 4.13 | -0.24% | 1,305,421 |
| Apr 8, 2025 | 4.30 | 4.30 | 4.00 | 4.14 | 4.14 | -1.19% | 882,747 |
| Apr 7, 2025 | 4.00 | 4.26 | 3.86 | 4.19 | 4.19 | 1.21% | 1,417,365 |
| Apr 4, 2025 | 4.30 | 4.33 | 4.06 | 4.14 | 4.14 | -5.26% | 840,574 |
| Apr 3, 2025 | 4.43 | 4.48 | 4.33 | 4.37 | 4.37 | -3.10% | 825,512 |
| Apr 2, 2025 | 4.45 | 4.52 | 4.41 | 4.51 | 4.51 | 0.22% | 728,074 |
| Apr 1, 2025 | 4.57 | 4.64 | 4.45 | 4.50 | 4.50 | -1.96% | 885,606 |
| Mar 31, 2025 | 4.70 | 4.73 | 4.52 | 4.59 | 4.59 | -2.13% | 927,368 |
| Mar 28, 2025 | 4.62 | 4.71 | 4.57 | 4.69 | 4.69 | 1.96% | 735,093 |
| Mar 27, 2025 | 4.77 | 4.77 | 4.58 | 4.60 | 4.60 | -3.56% | 860,434 |
| Mar 26, 2025 | 4.80 | 4.80 | 4.65 | 4.77 | 4.77 | -0.83% | 667,483 |
| Mar 25, 2025 | 4.82 | 4.87 | 4.74 | 4.81 | 4.81 | -0.21% | 342,796 |
| Mar 24, 2025 | 4.79 | 4.86 | 4.75 | 4.82 | 4.82 | 1.05% | 371,991 |
| Mar 21, 2025 | 4.95 | 4.96 | 4.75 | 4.77 | 4.77 | -3.05% | 606,836 |
| Mar 20, 2025 | 4.89 | 5.01 | 4.84 | 4.92 | 4.92 | -0.40% | 350,989 |
| Mar 19, 2025 | 5.04 | 5.04 | 4.85 | 4.94 | 4.94 | -1.00% | 318,035 |
| Mar 18, 2025 | 5.01 | 5.02 | 4.87 | 4.99 | 4.99 | -1.77% | 454,064 |
| Mar 17, 2025 | 5.01 | 5.16 | 4.95 | 5.08 | 5.08 | 2.01% | 450,168 |
| Mar 14, 2025 | 4.96 | 5.07 | 4.91 | 4.98 | 4.98 | 1.22% | 638,104 |
| Mar 13, 2025 | 4.97 | 5.05 | 4.84 | 4.92 | 4.92 | -0.61% | 358,610 |
| Mar 12, 2025 | 5.02 | 5.10 | 4.86 | 4.95 | 4.95 | -0.60% | 658,758 |
| Mar 11, 2025 | 4.73 | 5.00 | 4.65 | 4.98 | 4.98 | 5.73% | 681,581 |
| Mar 10, 2025 | 4.77 | 4.83 | 4.66 | 4.71 | 4.71 | -2.89% | 434,118 |
| Mar 7, 2025 | 5.06 | 5.06 | 4.82 | 4.85 | 4.85 | -1.22% | 611,265 |
| Mar 6, 2025 | 5.13 | 5.19 | 4.89 | 4.91 | 4.91 | -4.29% | 874,393 |
| Mar 5, 2025 | 4.79 | 5.16 | 4.79 | 5.13 | 5.13 | 6.65% | 1,258,691 |
| Mar 4, 2025 | 4.65 | 4.83 | 4.62 | 4.81 | 4.81 | 1.91% | 697,522 |
| Mar 3, 2025 | 4.79 | 4.86 | 4.60 | 4.72 | 4.72 | -0.84% | 806,133 |
| Feb 28, 2025 | 4.70 | 4.79 | 4.65 | 4.76 | 4.76 | 1.28% | 487,907 |
| Feb 27, 2025 | 4.77 | 4.90 | 4.70 | 4.70 | 4.70 | -0.21% | 619,519 |
| Feb 26, 2025 | 4.59 | 4.83 | 4.56 | 4.71 | 4.71 | 5.61% | 1,450,847 |
| Feb 25, 2025 | 4.40 | 4.50 | 4.30 | 4.46 | 4.46 | 2.53% | 610,004 |
| Feb 24, 2025 | 4.44 | 4.49 | 4.35 | 4.35 | 4.35 | -1.81% | 744,636 |
| Feb 21, 2025 | 4.57 | 4.57 | 4.37 | 4.43 | 4.43 | -1.34% | 569,322 |
| Feb 20, 2025 | 4.51 | 4.65 | 4.46 | 4.49 | 4.49 | -1.32% | 479,368 |
| Feb 19, 2025 | 4.41 | 4.64 | 4.34 | 4.55 | 4.55 | 2.02% | 771,994 |
| Feb 18, 2025 | 4.54 | 4.60 | 4.43 | 4.46 | 4.46 | 0.90% | 841,073 |
| Feb 14, 2025 | 4.58 | 4.59 | 4.20 | 4.42 | 4.42 | -5.96% | 1,978,425 |
| Feb 13, 2025 | 4.80 | 4.80 | 4.57 | 4.70 | 4.70 | -1.05% | 958,769 |
| Feb 12, 2025 | 4.65 | 4.78 | 4.63 | 4.75 | 4.75 | 0.64% | 317,180 |
| Feb 11, 2025 | 4.56 | 4.75 | 4.52 | 4.72 | 4.72 | 2.16% | 428,807 |
| Feb 10, 2025 | 4.82 | 4.82 | 4.56 | 4.62 | 4.62 | -3.75% | 503,888 |
| Feb 7, 2025 | 4.75 | 4.83 | 4.65 | 4.80 | 4.80 | 2.35% | 934,019 |
| Feb 6, 2025 | 4.56 | 4.71 | 4.50 | 4.69 | 4.69 | 3.53% | 590,472 |
| Feb 5, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | 1.12% | 491,413 |
| Feb 4, 2025 | 4.31 | 4.48 | 4.23 | 4.48 | 4.48 | 3.94% | 395,894 |
| Feb 3, 2025 | 4.35 | 4.35 | 4.22 | 4.31 | 4.31 | -2.27% | 570,093 |
| Jan 31, 2025 | 4.59 | 4.60 | 4.38 | 4.41 | 4.41 | -3.71% | 508,513 |