Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
6.01
-0.09 (-1.48%)
Jun 12, 2026, 12:13 PM EDT - Market open
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.09 | 6.15 | 6.06 | 6.09 | - | -0.16% | 209,270 |
| Jun 11, 2026 | 6.00 | 6.13 | 5.88 | 6.10 | 6.10 | 1.16% | 990,979 |
| Jun 10, 2026 | 6.10 | 6.28 | 6.00 | 6.03 | 6.03 | -1.47% | 849,854 |
| Jun 9, 2026 | 6.10 | 6.19 | 5.96 | 6.12 | 6.12 | 3.03% | 823,835 |
| Jun 8, 2026 | 6.11 | 6.15 | 5.93 | 5.94 | 5.94 | -1.49% | 786,580 |
| Jun 5, 2026 | 6.29 | 6.29 | 6.02 | 6.03 | 6.03 | -3.52% | 713,805 |
| Jun 4, 2026 | 6.09 | 6.37 | 6.07 | 6.25 | 6.25 | 2.63% | 670,867 |
| Jun 3, 2026 | 6.16 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 813,013 |
| Jun 2, 2026 | 6.33 | 6.35 | 6.12 | 6.13 | 6.13 | -3.69% | 907,571 |
| Jun 1, 2026 | 6.37 | 6.51 | 6.30 | 6.37 | 6.37 | -1.32% | 938,980 |
| May 29, 2026 | 6.54 | 6.65 | 6.38 | 6.45 | 6.45 | -2.86% | 805,932 |
| May 28, 2026 | 6.46 | 6.73 | 6.37 | 6.64 | 6.64 | 2.79% | 1,181,760 |
| May 27, 2026 | 6.39 | 6.58 | 6.37 | 6.46 | 6.46 | 3.86% | 1,178,681 |
| May 26, 2026 | 6.20 | 6.31 | 6.12 | 6.22 | 6.22 | 0.48% | 884,498 |
| May 22, 2026 | 6.19 | 6.23 | 6.13 | 6.19 | 6.19 | -0.32% | 883,423 |
| May 21, 2026 | 6.10 | 6.31 | 6.09 | 6.21 | 6.21 | 0.49% | 746,059 |
| May 20, 2026 | 6.01 | 6.27 | 6.01 | 6.18 | 6.18 | 3.17% | 1,179,536 |
| May 19, 2026 | 6.08 | 6.14 | 5.97 | 5.99 | 5.99 | -1.48% | 802,419 |
| May 18, 2026 | 6.38 | 6.38 | 6.01 | 6.08 | 6.08 | -3.18% | 1,419,164 |
| May 15, 2026 | 6.31 | 6.39 | 6.22 | 6.28 | 6.28 | -1.72% | 1,106,098 |
| May 14, 2026 | 6.41 | 6.55 | 6.35 | 6.39 | 6.39 | -0.62% | 738,407 |
| May 13, 2026 | 6.46 | 6.52 | 6.36 | 6.43 | 6.43 | 0.16% | 1,121,628 |
| May 12, 2026 | 6.25 | 6.60 | 6.15 | 6.42 | 6.42 | 2.39% | 1,359,356 |
| May 11, 2026 | 6.23 | 6.49 | 6.23 | 6.27 | 6.27 | -0.16% | 1,297,724 |
| May 8, 2026 | 6.49 | 6.53 | 6.20 | 6.28 | 6.28 | -1.72% | 1,309,361 |
| May 7, 2026 | 7.01 | 7.01 | 6.28 | 6.39 | 6.39 | -14.11% | 2,250,814 |
| May 6, 2026 | 7.50 | 7.74 | 7.38 | 7.44 | 7.44 | 0.68% | 1,691,049 |
| May 5, 2026 | 7.56 | 7.58 | 7.35 | 7.39 | 7.39 | -2.25% | 895,624 |
| May 4, 2026 | 7.22 | 7.59 | 7.20 | 7.56 | 7.56 | 8.00% | 1,807,489 |
| May 1, 2026 | 7.10 | 7.17 | 6.98 | 7.00 | 7.00 | -1.41% | 841,978 |
| Apr 30, 2026 | 7.05 | 7.20 | 6.98 | 7.10 | 7.10 | 0.71% | 924,654 |
| Apr 29, 2026 | 6.87 | 7.09 | 6.80 | 7.05 | 7.05 | 3.07% | 1,079,403 |
| Apr 28, 2026 | 6.78 | 7.02 | 6.76 | 6.84 | 6.84 | 0.74% | 1,033,965 |
| Apr 27, 2026 | 6.89 | 7.18 | 6.77 | 6.79 | 6.79 | -1.45% | 1,426,640 |
| Apr 24, 2026 | 6.65 | 6.92 | 6.55 | 6.89 | 6.89 | 2.99% | 1,037,103 |
| Apr 23, 2026 | 6.81 | 6.92 | 6.55 | 6.69 | 6.69 | -2.05% | 1,334,396 |
| Apr 22, 2026 | 6.82 | 6.96 | 6.75 | 6.83 | 6.83 | 0.74% | 948,975 |
| Apr 21, 2026 | 7.10 | 7.10 | 6.76 | 6.78 | 6.78 | -3.00% | 1,048,042 |
| Apr 20, 2026 | 7.19 | 7.29 | 6.98 | 6.99 | 6.99 | -3.85% | 1,201,949 |
| Apr 17, 2026 | 7.31 | 7.35 | 7.17 | 7.27 | 7.27 | 1.54% | 1,062,614 |
| Apr 16, 2026 | 7.27 | 7.28 | 7.02 | 7.16 | 7.16 | -1.51% | 861,956 |
| Apr 15, 2026 | 7.30 | 7.40 | 7.20 | 7.27 | 7.27 | -0.68% | 862,203 |
| Apr 14, 2026 | 7.22 | 7.42 | 7.19 | 7.32 | 7.32 | 2.23% | 1,123,152 |
| Apr 13, 2026 | 7.14 | 7.26 | 7.11 | 7.16 | 7.16 | -0.83% | 1,016,717 |
| Apr 10, 2026 | 7.35 | 7.35 | 7.06 | 7.22 | 7.22 | -1.50% | 854,484 |
| Apr 9, 2026 | 7.29 | 7.41 | 7.16 | 7.33 | 7.33 | 0.55% | 1,095,312 |
| Apr 8, 2026 | 7.66 | 7.79 | 7.28 | 7.29 | 7.29 | -2.15% | 1,198,527 |
| Apr 7, 2026 | 6.89 | 7.57 | 6.77 | 7.45 | 7.45 | 6.89% | 1,414,428 |
| Apr 6, 2026 | 6.94 | 7.04 | 6.81 | 6.97 | 6.97 | -0.43% | 769,047 |
| Apr 2, 2026 | 6.84 | 7.00 | 6.76 | 7.00 | 7.00 | -0.99% | 920,012 |