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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20254.434.434.184.264.26-8.78%1,427,552
Jul 30, 20254.694.894.654.674.67-0.21%1,050,877
Jul 29, 20254.714.794.664.684.68-0.43%351,303
Jul 28, 20254.764.854.704.704.70-0.84%299,069
Jul 25, 20254.794.844.714.744.74-1.04%401,037
Jul 24, 20254.854.954.794.794.79-1.03%390,302
Jul 23, 20254.684.854.684.844.842.76%465,182
Jul 22, 20254.624.744.604.714.711.07%337,896
Jul 21, 20254.774.834.654.664.66-2.51%462,015
Jul 18, 20254.904.924.774.784.78-1.65%295,843
Jul 17, 20254.784.894.764.864.861.04%326,726
Jul 16, 20254.814.884.744.814.811.05%695,212
Jul 15, 20254.954.984.734.764.76-4.23%454,842
Jul 14, 20254.735.044.674.974.974.85%952,377
Jul 11, 20255.005.004.744.744.74-5.01%557,376
Jul 10, 20255.015.064.904.994.99-0.60%507,101
Jul 9, 20254.895.124.895.025.023.29%703,400
Jul 8, 20254.904.984.854.864.86-0.61%404,650
Jul 7, 20254.965.074.894.894.89-1.61%335,074
Jul 3, 20254.905.044.864.974.971.64%293,730
Jul 2, 20254.704.904.704.894.894.49%339,320
Jul 1, 20254.694.764.664.684.68-0.85%335,615
Jun 30, 20254.784.834.714.724.72-1.26%375,218
Jun 27, 20254.834.954.754.784.78-0.83%716,327
Jun 26, 20254.614.844.544.824.824.56%547,712
Jun 25, 20254.494.644.384.614.612.44%469,358
Jun 24, 20254.474.514.454.504.500.67%314,212
Jun 23, 20254.524.554.404.474.47-0.89%259,664
Jun 20, 20254.574.604.494.514.51-0.44%323,830
Jun 18, 20254.504.634.504.534.530.89%242,334
Jun 17, 20254.534.604.484.494.49-1.97%797,913
Jun 16, 20254.544.594.484.584.581.55%268,537
Jun 13, 20254.574.624.514.514.51-2.59%362,068
Jun 12, 20254.584.654.524.634.631.09%266,976
Jun 11, 20254.694.724.584.584.58-1.72%296,191
Jun 10, 20254.604.704.494.664.661.53%375,219
Jun 9, 20254.654.804.564.594.59-0.43%589,973
Jun 6, 20254.434.624.414.614.615.01%497,482
Jun 5, 20254.464.524.374.394.39-1.13%624,856
Jun 4, 20254.414.464.384.444.441.14%352,530
Jun 3, 20254.304.404.244.394.392.09%439,394
Jun 2, 20254.344.404.274.304.30-0.92%369,547
May 30, 20254.364.414.304.344.34-1.14%234,889
May 29, 20254.324.414.324.394.391.86%254,058
May 28, 20254.354.394.314.314.31-0.46%194,696
May 27, 20254.364.424.304.334.33-264,563
May 23, 20254.204.334.174.334.332.12%297,840
May 22, 20254.304.364.214.244.24-1.85%361,223
May 21, 20254.414.474.274.324.32-2.70%361,990
May 20, 20254.444.534.374.444.443.02%754,136