Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.550
+0.030 (0.66%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.65 | 4.69 | 4.50 | 4.52 | 4.52 | -3.62% | 471,071 |
| Oct 23, 2024 | 4.67 | 4.72 | 4.63 | 4.69 | 4.69 | -0.85% | 335,123 |
| Oct 22, 2024 | 4.74 | 4.82 | 4.71 | 4.73 | 4.73 | - | 311,143 |
| Oct 21, 2024 | 4.93 | 4.93 | 4.73 | 4.73 | 4.73 | -3.67% | 389,148 |
| Oct 18, 2024 | 4.73 | 4.93 | 4.68 | 4.91 | 4.91 | 3.70% | 650,424 |
| Oct 17, 2024 | 4.90 | 4.90 | 4.72 | 4.74 | 4.74 | -3.37% | 396,028 |
| Oct 16, 2024 | 4.84 | 4.98 | 4.80 | 4.90 | 4.90 | 2.08% | 494,551 |
| Oct 15, 2024 | 4.78 | 4.88 | 4.68 | 4.80 | 4.80 | -0.21% | 1,006,229 |
| Oct 14, 2024 | 5.07 | 5.30 | 4.77 | 4.81 | 4.81 | 8.33% | 5,604,169 |
| Oct 11, 2024 | 4.41 | 4.45 | 4.37 | 4.44 | 4.44 | 0.68% | 245,951 |
| Oct 10, 2024 | 4.42 | 4.44 | 4.35 | 4.41 | 4.41 | -1.34% | 222,504 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.39 | 4.47 | 4.47 | -0.45% | 230,695 |
| Oct 8, 2024 | 4.52 | 4.57 | 4.48 | 4.49 | 4.49 | -0.22% | 179,398 |
| Oct 7, 2024 | 4.60 | 4.63 | 4.47 | 4.50 | 4.50 | -2.81% | 243,103 |
| Oct 4, 2024 | 4.53 | 4.71 | 4.52 | 4.63 | 4.63 | 2.89% | 426,055 |
| Oct 3, 2024 | 4.55 | 4.57 | 4.46 | 4.50 | 4.50 | -1.96% | 281,906 |
| Oct 2, 2024 | 4.53 | 4.61 | 4.49 | 4.59 | 4.59 | 1.10% | 310,870 |
| Oct 1, 2024 | 4.69 | 4.74 | 4.53 | 4.54 | 4.54 | -3.20% | 416,247 |
| Sep 30, 2024 | 4.63 | 4.73 | 4.61 | 4.69 | 4.69 | 0.43% | 397,488 |
| Sep 27, 2024 | 4.82 | 4.89 | 4.65 | 4.67 | 4.67 | -1.48% | 442,535 |
| Sep 26, 2024 | 4.86 | 4.94 | 4.71 | 4.74 | 4.74 | -2.27% | 320,189 |
| Sep 25, 2024 | 4.97 | 5.13 | 4.83 | 4.85 | 4.85 | -2.22% | 503,194 |
| Sep 24, 2024 | 4.76 | 5.04 | 4.61 | 4.96 | 4.96 | 4.42% | 907,467 |
| Sep 23, 2024 | 4.65 | 4.77 | 4.57 | 4.75 | 4.75 | 3.04% | 780,685 |
| Sep 20, 2024 | 4.60 | 4.66 | 4.56 | 4.61 | 4.61 | -0.86% | 670,432 |
| Sep 19, 2024 | 4.50 | 4.71 | 4.43 | 4.65 | 4.65 | -6.06% | 1,845,453 |
| Sep 18, 2024 | 4.95 | 5.01 | 4.88 | 4.95 | 4.95 | 0.20% | 593,268 |
| Sep 17, 2024 | 5.12 | 5.12 | 4.87 | 4.94 | 4.94 | -2.76% | 672,445 |
| Sep 16, 2024 | 5.14 | 5.14 | 4.99 | 5.08 | 5.08 | -0.39% | 425,819 |
| Sep 13, 2024 | 5.04 | 5.11 | 5.02 | 5.10 | 5.10 | 2.20% | 498,506 |
| Sep 12, 2024 | 4.97 | 5.05 | 4.85 | 4.99 | 4.99 | 1.42% | 476,900 |
| Sep 11, 2024 | 4.96 | 5.01 | 4.85 | 4.92 | 4.92 | -1.20% | 470,599 |
| Sep 10, 2024 | 5.03 | 5.05 | 4.93 | 4.98 | 4.98 | -0.80% | 412,013 |
| Sep 9, 2024 | 5.02 | 5.15 | 4.99 | 5.02 | 5.02 | - | 544,009 |
| Sep 6, 2024 | 5.08 | 5.12 | 4.92 | 5.02 | 5.02 | -1.18% | 469,217 |
| Sep 5, 2024 | 5.07 | 5.13 | 4.99 | 5.08 | 5.08 | - | 435,509 |
| Sep 4, 2024 | 5.00 | 5.10 | 4.96 | 5.08 | 5.08 | - | 532,099 |
| Sep 3, 2024 | 5.28 | 5.35 | 5.06 | 5.08 | 5.08 | -3.97% | 570,152 |
| Aug 30, 2024 | 5.29 | 5.31 | 5.17 | 5.29 | 5.29 | 1.34% | 600,778 |
| Aug 29, 2024 | 5.28 | 5.33 | 5.22 | 5.22 | 5.22 | -0.95% | 336,447 |
| Aug 28, 2024 | 5.35 | 5.36 | 5.21 | 5.27 | 5.27 | -1.50% | 268,700 |
| Aug 27, 2024 | 5.46 | 5.48 | 5.32 | 5.35 | 5.35 | -2.55% | 349,707 |
| Aug 26, 2024 | 5.50 | 5.53 | 5.40 | 5.49 | 5.49 | 0.55% | 628,847 |
| Aug 23, 2024 | 5.35 | 5.48 | 5.31 | 5.46 | 5.46 | 3.02% | 478,863 |
| Aug 22, 2024 | 5.40 | 5.44 | 5.23 | 5.30 | 5.30 | -1.85% | 308,784 |
| Aug 21, 2024 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 2.27% | 343,755 |
| Aug 20, 2024 | 5.35 | 5.39 | 5.22 | 5.28 | 5.28 | -1.31% | 327,778 |
| Aug 19, 2024 | 5.20 | 5.37 | 5.20 | 5.35 | 5.35 | 2.88% | 582,457 |
| Aug 16, 2024 | 5.21 | 5.22 | 5.08 | 5.20 | 5.20 | 0.58% | 602,051 |
| Aug 15, 2024 | 5.14 | 5.21 | 5.11 | 5.17 | 5.17 | 0.98% | 825,023 |
| Aug 14, 2024 | 5.11 | 5.15 | 5.05 | 5.12 | 5.12 | 0.20% | 361,556 |
| Aug 13, 2024 | 5.14 | 5.22 | 5.07 | 5.11 | 5.11 | -0.39% | 573,750 |
| Aug 12, 2024 | 5.21 | 5.25 | 5.12 | 5.13 | 5.13 | -1.16% | 491,540 |
| Aug 9, 2024 | 5.34 | 5.34 | 5.17 | 5.19 | 5.19 | -2.26% | 469,599 |
| Aug 8, 2024 | 5.24 | 5.35 | 5.16 | 5.31 | 5.31 | 2.12% | 520,418 |
| Aug 7, 2024 | 5.39 | 5.39 | 5.19 | 5.20 | 5.20 | -2.07% | 545,628 |
| Aug 6, 2024 | 5.32 | 5.40 | 5.27 | 5.31 | 5.31 | - | 477,076 |
| Aug 5, 2024 | 5.19 | 5.35 | 5.12 | 5.31 | 5.31 | -1.67% | 923,275 |
| Aug 2, 2024 | 5.55 | 5.56 | 5.37 | 5.40 | 5.40 | -4.26% | 885,375 |
| Aug 1, 2024 | 5.86 | 5.97 | 5.52 | 5.64 | 5.64 | -3.42% | 1,065,354 |
| Jul 31, 2024 | 5.89 | 5.99 | 5.80 | 5.84 | 5.84 | - | 669,750 |
| Jul 30, 2024 | 6.01 | 6.04 | 5.81 | 5.84 | 5.84 | -2.67% | 523,454 |
| Jul 29, 2024 | 6.20 | 6.21 | 5.90 | 6.00 | 6.00 | -2.91% | 615,393 |
| Jul 26, 2024 | 6.22 | 6.26 | 6.10 | 6.18 | 6.18 | 0.49% | 357,436 |
| Jul 25, 2024 | 6.05 | 6.33 | 6.01 | 6.15 | 6.15 | -0.32% | 445,661 |
| Jul 24, 2024 | 6.26 | 6.34 | 6.16 | 6.17 | 6.17 | -2.06% | 415,135 |
| Jul 23, 2024 | 6.32 | 6.35 | 6.18 | 6.30 | 6.30 | -0.63% | 630,907 |
| Jul 22, 2024 | 6.11 | 6.37 | 6.06 | 6.34 | 6.34 | 3.76% | 764,939 |
| Jul 19, 2024 | 6.08 | 6.14 | 5.94 | 6.11 | 6.11 | 0.66% | 549,443 |
| Jul 18, 2024 | 6.15 | 6.33 | 5.89 | 6.07 | 6.07 | -2.41% | 890,244 |
| Jul 17, 2024 | 6.16 | 6.26 | 6.11 | 6.22 | 6.22 | -0.16% | 802,940 |
| Jul 16, 2024 | 6.06 | 6.26 | 6.05 | 6.23 | 6.23 | 3.49% | 1,024,260 |
| Jul 15, 2024 | 5.75 | 6.08 | 5.75 | 6.02 | 6.02 | 1.69% | 873,711 |
| Jul 12, 2024 | 5.89 | 5.96 | 5.79 | 5.92 | 5.92 | 2.07% | 885,033 |
| Jul 11, 2024 | 5.47 | 5.90 | 5.35 | 5.80 | 5.80 | 11.32% | 1,346,061 |
| Jul 10, 2024 | 5.34 | 5.35 | 5.13 | 5.21 | 5.21 | -2.07% | 557,015 |
| Jul 9, 2024 | 5.27 | 5.35 | 5.21 | 5.32 | 5.32 | 0.95% | 448,370 |
| Jul 8, 2024 | 5.27 | 5.39 | 5.24 | 5.27 | 5.27 | 0.57% | 557,755 |
| Jul 5, 2024 | 5.30 | 5.33 | 5.16 | 5.24 | 5.24 | -2.24% | 908,792 |
| Jul 3, 2024 | 5.27 | 5.44 | 5.27 | 5.36 | 5.36 | 1.71% | 628,215 |
| Jul 2, 2024 | 5.58 | 5.61 | 5.21 | 5.27 | 5.27 | -5.56% | 1,320,218 |
| Jul 1, 2024 | 5.68 | 5.79 | 5.57 | 5.58 | 5.58 | -1.24% | 546,343 |
| Jun 28, 2024 | 5.85 | 5.85 | 5.45 | 5.65 | 5.65 | -2.75% | 2,264,620 |
| Jun 27, 2024 | 5.74 | 5.93 | 5.74 | 5.81 | 5.81 | -2.84% | 639,371 |
| Jun 26, 2024 | 6.03 | 6.12 | 5.85 | 5.98 | 5.98 | -2.61% | 769,111 |
| Jun 25, 2024 | 5.91 | 6.25 | 5.91 | 6.14 | 6.14 | 2.68% | 633,538 |
| Jun 24, 2024 | 6.12 | 6.16 | 5.93 | 5.98 | 5.98 | -2.29% | 640,390 |
| Jun 21, 2024 | 5.98 | 6.19 | 5.94 | 6.12 | 6.12 | 2.43% | 1,422,412 |
| Jun 20, 2024 | 5.91 | 6.20 | 5.74 | 5.98 | 5.98 | -5.76% | 1,798,416 |
| Jun 18, 2024 | 6.41 | 6.46 | 6.18 | 6.34 | 6.34 | -0.16% | 1,040,576 |
| Jun 17, 2024 | 6.30 | 6.63 | 6.10 | 6.35 | 6.35 | 1.76% | 1,120,008 |
| Jun 14, 2024 | 6.46 | 6.67 | 6.23 | 6.24 | 6.24 | -4.00% | 1,134,894 |
| Jun 13, 2024 | 6.50 | 6.75 | 6.20 | 6.50 | 6.50 | 9.80% | 4,269,719 |
| Jun 12, 2024 | 6.00 | 6.13 | 5.85 | 5.92 | 5.92 | -1.17% | 749,339 |
| Jun 11, 2024 | 5.90 | 6.01 | 5.81 | 5.99 | 5.99 | 0.17% | 776,390 |
| Jun 10, 2024 | 6.05 | 6.16 | 5.88 | 5.98 | 5.98 | -2.29% | 856,064 |
| Jun 7, 2024 | 6.27 | 6.43 | 6.09 | 6.12 | 6.12 | -2.39% | 2,014,167 |
| Jun 6, 2024 | 6.47 | 6.56 | 6.13 | 6.27 | 6.27 | 24.16% | 9,808,951 |
| Jun 5, 2024 | 5.03 | 5.09 | 4.92 | 5.05 | 5.05 | 0.40% | 507,376 |
| Jun 4, 2024 | 5.15 | 5.19 | 4.96 | 5.03 | 5.03 | -1.76% | 932,165 |