Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.260
-0.410 (-8.78%)
Jul 31, 2025, 4:00 PM - Market closed
Vanda Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -8.78% | 1,427,552 |
Jul 30, 2025 | 4.69 | 4.89 | 4.65 | 4.67 | 4.67 | -0.21% | 1,050,877 |
Jul 29, 2025 | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | -0.43% | 351,303 |
Jul 28, 2025 | 4.76 | 4.85 | 4.70 | 4.70 | 4.70 | -0.84% | 299,069 |
Jul 25, 2025 | 4.79 | 4.84 | 4.71 | 4.74 | 4.74 | -1.04% | 401,037 |
Jul 24, 2025 | 4.85 | 4.95 | 4.79 | 4.79 | 4.79 | -1.03% | 390,302 |
Jul 23, 2025 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 2.76% | 465,182 |
Jul 22, 2025 | 4.62 | 4.74 | 4.60 | 4.71 | 4.71 | 1.07% | 337,896 |
Jul 21, 2025 | 4.77 | 4.83 | 4.65 | 4.66 | 4.66 | -2.51% | 462,015 |
Jul 18, 2025 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | -1.65% | 295,843 |
Jul 17, 2025 | 4.78 | 4.89 | 4.76 | 4.86 | 4.86 | 1.04% | 326,726 |
Jul 16, 2025 | 4.81 | 4.88 | 4.74 | 4.81 | 4.81 | 1.05% | 695,212 |
Jul 15, 2025 | 4.95 | 4.98 | 4.73 | 4.76 | 4.76 | -4.23% | 454,842 |
Jul 14, 2025 | 4.73 | 5.04 | 4.67 | 4.97 | 4.97 | 4.85% | 952,377 |
Jul 11, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -5.01% | 557,376 |
Jul 10, 2025 | 5.01 | 5.06 | 4.90 | 4.99 | 4.99 | -0.60% | 507,101 |
Jul 9, 2025 | 4.89 | 5.12 | 4.89 | 5.02 | 5.02 | 3.29% | 703,400 |
Jul 8, 2025 | 4.90 | 4.98 | 4.85 | 4.86 | 4.86 | -0.61% | 404,650 |
Jul 7, 2025 | 4.96 | 5.07 | 4.89 | 4.89 | 4.89 | -1.61% | 335,074 |
Jul 3, 2025 | 4.90 | 5.04 | 4.86 | 4.97 | 4.97 | 1.64% | 293,730 |
Jul 2, 2025 | 4.70 | 4.90 | 4.70 | 4.89 | 4.89 | 4.49% | 339,320 |
Jul 1, 2025 | 4.69 | 4.76 | 4.66 | 4.68 | 4.68 | -0.85% | 335,615 |
Jun 30, 2025 | 4.78 | 4.83 | 4.71 | 4.72 | 4.72 | -1.26% | 375,218 |
Jun 27, 2025 | 4.83 | 4.95 | 4.75 | 4.78 | 4.78 | -0.83% | 716,327 |
Jun 26, 2025 | 4.61 | 4.84 | 4.54 | 4.82 | 4.82 | 4.56% | 547,712 |
Jun 25, 2025 | 4.49 | 4.64 | 4.38 | 4.61 | 4.61 | 2.44% | 469,358 |
Jun 24, 2025 | 4.47 | 4.51 | 4.45 | 4.50 | 4.50 | 0.67% | 314,212 |
Jun 23, 2025 | 4.52 | 4.55 | 4.40 | 4.47 | 4.47 | -0.89% | 259,664 |
Jun 20, 2025 | 4.57 | 4.60 | 4.49 | 4.51 | 4.51 | -0.44% | 323,830 |
Jun 18, 2025 | 4.50 | 4.63 | 4.50 | 4.53 | 4.53 | 0.89% | 242,334 |
Jun 17, 2025 | 4.53 | 4.60 | 4.48 | 4.49 | 4.49 | -1.97% | 797,913 |
Jun 16, 2025 | 4.54 | 4.59 | 4.48 | 4.58 | 4.58 | 1.55% | 268,537 |
Jun 13, 2025 | 4.57 | 4.62 | 4.51 | 4.51 | 4.51 | -2.59% | 362,068 |
Jun 12, 2025 | 4.58 | 4.65 | 4.52 | 4.63 | 4.63 | 1.09% | 266,976 |
Jun 11, 2025 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -1.72% | 296,191 |
Jun 10, 2025 | 4.60 | 4.70 | 4.49 | 4.66 | 4.66 | 1.53% | 375,219 |
Jun 9, 2025 | 4.65 | 4.80 | 4.56 | 4.59 | 4.59 | -0.43% | 589,973 |
Jun 6, 2025 | 4.43 | 4.62 | 4.41 | 4.61 | 4.61 | 5.01% | 497,482 |
Jun 5, 2025 | 4.46 | 4.52 | 4.37 | 4.39 | 4.39 | -1.13% | 624,856 |
Jun 4, 2025 | 4.41 | 4.46 | 4.38 | 4.44 | 4.44 | 1.14% | 352,530 |
Jun 3, 2025 | 4.30 | 4.40 | 4.24 | 4.39 | 4.39 | 2.09% | 439,394 |
Jun 2, 2025 | 4.34 | 4.40 | 4.27 | 4.30 | 4.30 | -0.92% | 369,547 |
May 30, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.34 | -1.14% | 234,889 |
May 29, 2025 | 4.32 | 4.41 | 4.32 | 4.39 | 4.39 | 1.86% | 254,058 |
May 28, 2025 | 4.35 | 4.39 | 4.31 | 4.31 | 4.31 | -0.46% | 194,696 |
May 27, 2025 | 4.36 | 4.42 | 4.30 | 4.33 | 4.33 | - | 264,563 |
May 23, 2025 | 4.20 | 4.33 | 4.17 | 4.33 | 4.33 | 2.12% | 297,840 |
May 22, 2025 | 4.30 | 4.36 | 4.21 | 4.24 | 4.24 | -1.85% | 361,223 |
May 21, 2025 | 4.41 | 4.47 | 4.27 | 4.32 | 4.32 | -2.70% | 361,990 |
May 20, 2025 | 4.44 | 4.53 | 4.37 | 4.44 | 4.44 | 3.02% | 754,136 |