Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.315
-0.015 (-0.35%)
At close: May 28, 2025, 4:00 PM
4.310
-0.005 (-0.12%)
After-hours: May 28, 2025, 4:37 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.35 | 4.39 | 4.31 | 4.31 | 4.31 | -0.46% | 193,382 |
| 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 |
| May 19, 2025 | 4.17 | 4.37 | 4.17 | 4.31 | 4.31 | 3.61% | 548,352 |
| May 16, 2025 | 3.92 | 4.24 | 3.89 | 4.16 | 4.16 | 5.85% | 732,759 |
| May 15, 2025 | 3.92 | 3.97 | 3.81 | 3.93 | 3.93 | 0.26% | 671,256 |
| May 14, 2025 | 3.97 | 3.98 | 3.87 | 3.92 | 3.92 | -1.51% | 784,378 |
| May 13, 2025 | 4.07 | 4.11 | 3.91 | 3.98 | 3.98 | -1.24% | 624,129 |
| May 12, 2025 | 3.96 | 4.15 | 3.95 | 4.03 | 4.03 | 2.03% | 690,983 |
| May 9, 2025 | 4.19 | 4.19 | 3.94 | 3.95 | 3.95 | -6.40% | 877,198 |
| May 8, 2025 | 4.43 | 4.51 | 4.11 | 4.22 | 4.22 | -3.65% | 839,562 |
| May 7, 2025 | 4.38 | 4.45 | 4.30 | 4.38 | 4.38 | 0.23% | 574,614 |
| May 6, 2025 | 4.54 | 4.58 | 4.32 | 4.37 | 4.37 | -4.79% | 504,645 |
| May 5, 2025 | 4.55 | 4.64 | 4.46 | 4.59 | 4.59 | 0.44% | 402,558 |
| May 2, 2025 | 4.43 | 4.59 | 4.43 | 4.57 | 4.57 | 2.93% | 406,508 |
| May 1, 2025 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -1.55% | 346,293 |
| Apr 30, 2025 | 4.41 | 4.54 | 4.40 | 4.51 | 4.51 | 1.81% | 321,769 |
| Apr 29, 2025 | 4.28 | 4.45 | 4.28 | 4.43 | 4.43 | 3.02% | 458,050 |
| Apr 28, 2025 | 4.26 | 4.32 | 4.22 | 4.30 | 4.30 | 1.18% | 446,058 |
| Apr 25, 2025 | 4.27 | 4.28 | 4.20 | 4.25 | 4.25 | -1.39% | 472,481 |
| Apr 24, 2025 | 4.34 | 4.37 | 4.29 | 4.31 | 4.31 | -0.46% | 355,679 |
| Apr 23, 2025 | 4.48 | 4.49 | 4.31 | 4.33 | 4.33 | -1.81% | 496,996 |
| Apr 22, 2025 | 4.25 | 4.44 | 4.21 | 4.41 | 4.41 | 2.80% | 391,845 |
| Apr 21, 2025 | 4.30 | 4.36 | 4.25 | 4.29 | 4.29 | -0.92% | 298,130 |
| Apr 17, 2025 | 4.34 | 4.40 | 4.31 | 4.33 | 4.33 | -0.92% | 506,632 |
| Apr 16, 2025 | 4.33 | 4.43 | 4.27 | 4.37 | 4.37 | - | 376,212 |
| Apr 15, 2025 | 4.35 | 4.46 | 4.32 | 4.37 | 4.37 | 0.23% | 536,831 |
| Apr 14, 2025 | 4.17 | 4.37 | 4.09 | 4.36 | 4.36 | 5.57% | 870,031 |
| 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 |