Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.470
-0.040 (-0.89%)
Jun 23, 2025, 4:00 PM - Market closed
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 4.52 | 4.55 | 4.40 | 4.47 | 4.47 | -0.89% | 259,506 |
| 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 |
| 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 |