Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.430
-0.060 (-1.34%)
At close: Feb 21, 2025, 4:00 PM
4.420
-0.010 (-0.23%)
After-hours: Feb 21, 2025, 4:00 PM EST

Vanda Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20254.514.654.464.494.49-1.32%479,368
Feb 19, 20254.414.644.344.554.552.02%771,994
Feb 18, 20254.544.604.434.464.460.90%841,073
Feb 14, 20254.584.594.204.424.42-5.96%1,978,425
Feb 13, 20254.804.804.574.704.70-1.05%958,769
Feb 12, 20254.654.784.634.754.750.64%317,180
Feb 11, 20254.564.754.524.724.722.16%428,807
Feb 10, 20254.824.824.564.624.62-3.75%503,888
Feb 7, 20254.754.834.654.804.802.35%934,019
Feb 6, 20254.564.714.504.694.693.53%590,472
Feb 5, 20254.464.554.464.534.531.12%491,413
Feb 4, 20254.314.484.234.484.483.94%395,894
Feb 3, 20254.354.354.224.314.31-2.27%570,093
Jan 31, 20254.594.604.384.414.41-3.71%508,513
Jan 30, 20254.604.614.484.584.581.10%378,946
Jan 29, 20254.434.594.404.534.532.03%497,990
Jan 28, 20254.424.514.374.444.44-0.22%554,655
Jan 27, 20254.484.584.384.454.451.14%589,772
Jan 24, 20254.394.414.334.404.40-0.45%632,971
Jan 23, 20254.334.444.304.424.421.61%491,728
Jan 22, 20254.514.554.354.354.35-3.55%2,130,213
Jan 21, 20254.404.534.394.514.513.44%489,339
Jan 17, 20254.454.454.304.364.36-1.80%330,159
Jan 16, 20254.434.444.304.444.44-0.22%458,285
Jan 15, 20254.434.454.344.454.451.60%459,105
Jan 14, 20254.554.554.354.384.38-3.31%459,726
Jan 13, 20254.604.604.434.534.53-1.52%615,022
Jan 10, 20254.604.644.554.604.60-1.08%555,147
Jan 8, 20254.864.894.594.654.65-4.12%584,535
Jan 7, 20254.834.954.794.854.851.25%599,589
Jan 6, 20254.844.894.774.794.79-1.24%510,441
Jan 3, 20254.834.904.794.854.850.62%457,112
Jan 2, 20254.854.964.794.824.820.63%432,052
Dec 31, 20244.774.854.714.794.790.21%501,957
Dec 30, 20244.804.904.744.784.78-0.62%389,035
Dec 27, 20244.804.854.774.814.81-412,262
Dec 26, 20244.794.864.744.814.81-0.41%392,400
Dec 24, 20244.654.834.654.834.833.21%292,919
Dec 23, 20244.774.884.604.684.68-2.09%684,299
Dec 20, 20244.594.834.594.784.783.24%926,409
Dec 19, 20244.544.674.544.634.631.76%717,425
Dec 18, 20244.734.814.494.554.55-3.81%676,234
Dec 17, 20244.614.754.604.734.732.16%519,238
Dec 16, 20244.604.694.574.634.630.43%403,073
Dec 13, 20244.604.624.514.614.61-0.22%461,158
Dec 12, 20244.674.724.574.624.62-1.07%634,355
Dec 11, 20244.614.794.454.674.671.52%1,777,009
Dec 10, 20244.834.844.554.604.60-4.56%1,710,089
Dec 9, 20244.874.954.814.824.82-0.41%616,584
Dec 6, 20244.764.874.744.844.841.26%659,777
Dec 5, 20244.824.924.754.784.78-1.24%538,068
Dec 4, 20244.914.914.764.844.84-1.43%760,474
Dec 3, 20245.045.044.874.914.91-2.58%670,995
Dec 2, 20245.155.155.035.045.04-2.14%310,826
Nov 29, 20245.215.255.085.155.15-0.77%264,859
Nov 27, 20245.045.425.015.195.194.22%833,924
Nov 26, 20245.035.044.884.984.98-1.39%529,323
Nov 25, 20245.155.215.045.055.05-0.79%487,097
Nov 22, 20244.935.164.905.095.093.04%587,664
Nov 21, 20244.914.944.834.944.940.82%344,865
Nov 20, 20244.904.924.824.904.90-0.41%396,176
Nov 19, 20244.934.964.844.924.92-1.20%434,817
Nov 18, 20245.005.074.864.984.98-0.40%610,103
Nov 15, 20245.125.124.965.005.00-1.96%668,295
Nov 14, 20245.475.505.075.105.10-6.59%835,458
Nov 13, 20245.475.535.375.465.461.11%747,842
Nov 12, 20245.355.555.275.405.401.12%991,378
Nov 11, 20245.255.425.175.345.342.89%1,250,707
Nov 8, 20245.045.235.025.195.193.39%831,245
Nov 7, 20244.805.304.805.025.022.66%1,111,065
Nov 6, 20244.794.914.724.894.892.09%909,850
Nov 5, 20244.804.804.664.794.79-1.24%597,952
Nov 4, 20244.664.894.654.854.854.08%783,082
Nov 1, 20244.664.714.624.664.660.22%397,341
Oct 31, 20244.754.774.624.654.651.97%469,063
Oct 30, 20244.624.714.564.564.56-2.77%319,465
Oct 29, 20244.754.804.624.694.69-1.88%262,058
Oct 28, 20244.594.794.594.784.785.05%337,930
Oct 25, 20244.554.604.474.554.550.66%445,761
Oct 24, 20244.654.694.504.524.52-3.62%471,071
Oct 23, 20244.674.724.634.694.69-0.85%335,123
Oct 22, 20244.744.824.714.734.73-311,143
Oct 21, 20244.934.934.734.734.73-3.67%389,148
Oct 18, 20244.734.934.684.914.913.70%650,424
Oct 17, 20244.904.904.724.744.74-3.37%396,028
Oct 16, 20244.844.984.804.904.902.08%494,551
Oct 15, 20244.784.884.684.804.80-0.21%1,006,229
Oct 14, 20245.075.304.774.814.818.33%5,604,169
Oct 11, 20244.414.454.374.444.440.68%245,951
Oct 10, 20244.424.444.354.414.41-1.34%222,504
Oct 9, 20244.504.504.394.474.47-0.45%230,695
Oct 8, 20244.524.574.484.494.49-0.22%179,398
Oct 7, 20244.604.634.474.504.50-2.81%243,103
Oct 4, 20244.534.714.524.634.632.89%426,055
Oct 3, 20244.554.574.464.504.50-1.96%281,906
Oct 2, 20244.534.614.494.594.591.10%310,870
Oct 1, 20244.694.744.534.544.54-3.20%416,247
Sep 30, 20244.634.734.614.694.690.43%397,488
Sep 27, 20244.824.894.654.674.67-1.48%442,535
Sep 26, 20244.864.944.714.744.74-2.27%320,189