Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.510
-0.090 (-1.96%)
At close: Sep 12, 2025, 4:00 PM EDT
4.471
-0.039 (-0.86%)
After-hours: Sep 12, 2025, 7:28 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.58 | 4.58 | 4.47 | 4.51 | 4.51 | -1.96% | 367,796 |
| Sep 11, 2025 | 4.49 | 4.60 | 4.48 | 4.60 | 4.60 | 2.68% | 269,260 |
| Sep 10, 2025 | 4.50 | 4.64 | 4.47 | 4.48 | 4.48 | -0.67% | 331,253 |
| Sep 9, 2025 | 4.52 | 4.56 | 4.47 | 4.51 | 4.51 | -0.88% | 216,592 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.49 | 4.55 | 4.55 | -1.30% | 223,027 |
| Sep 5, 2025 | 4.65 | 4.71 | 4.57 | 4.61 | 4.61 | -0.65% | 334,742 |
| Sep 4, 2025 | 4.72 | 4.74 | 4.54 | 4.64 | 4.64 | -1.69% | 575,918 |
| Sep 3, 2025 | 4.65 | 4.81 | 4.64 | 4.72 | 4.72 | 0.21% | 342,551 |
| Sep 2, 2025 | 4.70 | 4.92 | 4.65 | 4.71 | 4.71 | -0.42% | 691,615 |
| Aug 29, 2025 | 4.74 | 4.75 | 4.63 | 4.73 | 4.73 | 0.64% | 277,953 |
| Aug 28, 2025 | 4.63 | 4.82 | 4.58 | 4.70 | 4.70 | 1.73% | 475,729 |
| Aug 27, 2025 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -1.07% | 253,487 |
| Aug 26, 2025 | 4.61 | 4.68 | 4.57 | 4.67 | 4.67 | 1.30% | 374,940 |
| Aug 25, 2025 | 4.74 | 4.79 | 4.61 | 4.61 | 4.61 | -2.95% | 497,949 |
| Aug 22, 2025 | 4.52 | 4.78 | 4.52 | 4.75 | 4.75 | 5.32% | 340,378 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.47 | 4.51 | 4.51 | -1.96% | 393,499 |
| Aug 20, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | 4.60 | 1.55% | 288,196 |
| Aug 19, 2025 | 4.56 | 4.64 | 4.48 | 4.53 | 4.53 | -0.66% | 376,907 |
| Aug 18, 2025 | 4.50 | 4.88 | 4.42 | 4.56 | 4.56 | 4.59% | 877,783 |
| Aug 15, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -1.58% | 942,442 |
| Aug 14, 2025 | 4.33 | 4.47 | 4.30 | 4.43 | 4.43 | 1.61% | 342,375 |
| Aug 13, 2025 | 4.31 | 4.45 | 4.31 | 4.36 | 4.36 | 1.16% | 486,624 |
| Aug 12, 2025 | 4.18 | 4.37 | 4.17 | 4.31 | 4.31 | 2.86% | 569,639 |
| Aug 11, 2025 | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -0.24% | 457,932 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | - | 305,449 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.14 | 4.20 | 4.20 | -0.47% | 310,692 |
| Aug 6, 2025 | 4.20 | 4.26 | 4.15 | 4.22 | 4.22 | 0.24% | 485,040 |
| Aug 5, 2025 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | -1.17% | 365,777 |
| Aug 4, 2025 | 4.20 | 4.28 | 4.15 | 4.26 | 4.26 | 1.67% | 598,658 |
| Aug 1, 2025 | 4.25 | 4.27 | 4.16 | 4.19 | 4.19 | -1.64% | 767,001 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -8.78% | 1,428,219 |
| Jul 30, 2025 | 4.69 | 4.89 | 4.65 | 4.67 | 4.67 | -0.21% | 1,050,877 |
| Jul 29, 2025 | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | -0.43% | 351,303 |
| Jul 28, 2025 | 4.76 | 4.85 | 4.70 | 4.70 | 4.70 | -0.84% | 299,069 |
| Jul 25, 2025 | 4.79 | 4.84 | 4.71 | 4.74 | 4.74 | -1.04% | 401,037 |
| Jul 24, 2025 | 4.85 | 4.95 | 4.79 | 4.79 | 4.79 | -1.03% | 390,302 |
| Jul 23, 2025 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 2.76% | 465,182 |
| Jul 22, 2025 | 4.62 | 4.74 | 4.60 | 4.71 | 4.71 | 1.07% | 337,896 |
| Jul 21, 2025 | 4.77 | 4.83 | 4.65 | 4.66 | 4.66 | -2.51% | 462,015 |
| Jul 18, 2025 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | -1.65% | 295,843 |
| Jul 17, 2025 | 4.78 | 4.89 | 4.76 | 4.86 | 4.86 | 1.04% | 326,726 |
| Jul 16, 2025 | 4.81 | 4.88 | 4.74 | 4.81 | 4.81 | 1.05% | 695,212 |
| Jul 15, 2025 | 4.95 | 4.98 | 4.73 | 4.76 | 4.76 | -4.23% | 454,842 |
| Jul 14, 2025 | 4.73 | 5.04 | 4.67 | 4.97 | 4.97 | 4.85% | 952,377 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -5.01% | 557,376 |
| Jul 10, 2025 | 5.01 | 5.06 | 4.90 | 4.99 | 4.99 | -0.60% | 507,101 |
| Jul 9, 2025 | 4.89 | 5.12 | 4.89 | 5.02 | 5.02 | 3.29% | 703,400 |
| Jul 8, 2025 | 4.90 | 4.98 | 4.85 | 4.86 | 4.86 | -0.61% | 404,650 |
| Jul 7, 2025 | 4.96 | 5.07 | 4.89 | 4.89 | 4.89 | -1.61% | 335,074 |
| Jul 3, 2025 | 4.90 | 5.04 | 4.86 | 4.97 | 4.97 | 1.64% | 293,730 |