Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
5.06
-0.19 (-3.62%)
Sep 10, 2026, 1:11 PM EDT - Market open
Vanda Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.20 | 5.20 | 5.06 | 5.04 | - | -4.10% | 416,914 |
| Sep 9, 2026 | 5.29 | 5.35 | 5.22 | 5.25 | 5.25 | -1.50% | 700,549 |
| Sep 8, 2026 | 5.36 | 5.45 | 5.23 | 5.33 | 5.33 | -1.84% | 612,957 |
| Sep 4, 2026 | 5.29 | 5.45 | 5.29 | 5.43 | 5.43 | 1.69% | 583,854 |
| Sep 3, 2026 | 5.55 | 5.59 | 5.30 | 5.34 | 5.34 | -3.44% | 756,122 |
| Sep 2, 2026 | 5.40 | 5.64 | 5.38 | 5.53 | 5.53 | 2.03% | 620,923 |
| Sep 1, 2026 | 5.36 | 5.44 | 5.32 | 5.42 | 5.42 | 0.37% | 584,849 |
| Aug 31, 2026 | 5.23 | 5.45 | 5.21 | 5.40 | 5.40 | 2.08% | 676,104 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.22 | 5.29 | 5.29 | -2.76% | 525,248 |
| Aug 27, 2026 | 5.35 | 5.48 | 5.27 | 5.44 | 5.44 | 1.68% | 542,441 |
| Aug 26, 2026 | 5.43 | 5.43 | 5.24 | 5.35 | 5.35 | -1.65% | 928,369 |
| Aug 25, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | 5.44 | 2.06% | 876,159 |
| Aug 24, 2026 | 5.34 | 5.37 | 5.20 | 5.33 | 5.33 | 0.95% | 773,941 |
| Aug 21, 2026 | 5.42 | 5.42 | 5.27 | 5.28 | 5.28 | -1.86% | 656,532 |
| Aug 20, 2026 | 5.52 | 5.52 | 5.32 | 5.38 | 5.38 | -3.41% | 914,338 |
| Aug 19, 2026 | 5.50 | 5.59 | 5.39 | 5.57 | 5.57 | 2.39% | 893,093 |
| Aug 18, 2026 | 5.23 | 5.48 | 5.23 | 5.44 | 5.44 | 3.42% | 991,306 |
| Aug 17, 2026 | 5.15 | 5.34 | 5.13 | 5.26 | 5.26 | 0.77% | 794,212 |
| Aug 14, 2026 | 5.04 | 5.28 | 4.96 | 5.22 | 5.22 | 3.78% | 964,643 |
| Aug 13, 2026 | 5.20 | 5.24 | 5.00 | 5.03 | 5.03 | -3.08% | 864,742 |
| Aug 12, 2026 | 4.95 | 5.26 | 4.92 | 5.19 | 5.19 | 5.27% | 1,076,285 |
| Aug 11, 2026 | 5.05 | 5.09 | 4.85 | 4.93 | 4.93 | -1.79% | 1,060,923 |
| Aug 10, 2026 | 4.93 | 5.07 | 4.80 | 5.02 | 5.02 | 0.40% | 2,000,522 |
| Aug 7, 2026 | 5.16 | 5.17 | 4.97 | 5.00 | 5.00 | -2.25% | 1,306,431 |
| Aug 6, 2026 | 4.64 | 5.20 | 4.45 | 5.12 | 5.12 | 0.49% | 2,336,721 |
| Aug 5, 2026 | 5.33 | 5.41 | 5.04 | 5.09 | 5.09 | -4.50% | 1,583,559 |
| Aug 4, 2026 | 5.24 | 5.39 | 5.20 | 5.33 | 5.33 | 1.91% | 727,334 |
| Aug 3, 2026 | 5.10 | 5.26 | 5.02 | 5.23 | 5.23 | 2.55% | 719,844 |
| Jul 31, 2026 | 5.16 | 5.16 | 4.95 | 5.10 | 5.10 | -1.54% | 540,608 |
| Jul 30, 2026 | 5.08 | 5.20 | 5.03 | 5.18 | 5.18 | 2.57% | 990,083 |
| Jul 29, 2026 | 5.13 | 5.19 | 4.94 | 5.05 | 5.05 | -2.13% | 781,649 |
| Jul 28, 2026 | 5.20 | 5.25 | 5.08 | 5.16 | 5.16 | -1.15% | 553,608 |
| Jul 27, 2026 | 5.18 | 5.33 | 5.18 | 5.22 | 5.22 | 0.77% | 856,737 |
| Jul 24, 2026 | 5.38 | 5.39 | 5.12 | 5.18 | 5.18 | -3.36% | 769,007 |
| Jul 23, 2026 | 5.30 | 5.43 | 5.25 | 5.36 | 5.36 | 0.19% | 883,804 |
| Jul 22, 2026 | 5.50 | 5.53 | 5.33 | 5.35 | 5.35 | -2.37% | 846,128 |
| Jul 21, 2026 | 5.32 | 5.51 | 5.28 | 5.48 | 5.48 | 3.01% | 734,408 |
| Jul 20, 2026 | 5.41 | 5.52 | 5.30 | 5.32 | 5.32 | -2.21% | 1,019,345 |
| Jul 17, 2026 | 5.33 | 5.47 | 5.28 | 5.44 | 5.44 | -0.18% | 888,721 |
| Jul 16, 2026 | 5.79 | 5.82 | 5.45 | 5.45 | 5.45 | -6.84% | 1,139,403 |
| Jul 15, 2026 | 5.83 | 5.90 | 5.76 | 5.85 | 5.85 | - | 591,576 |
| Jul 14, 2026 | 5.98 | 6.02 | 5.77 | 5.85 | 5.85 | -2.50% | 1,066,802 |
| Jul 13, 2026 | 6.15 | 6.22 | 5.96 | 6.00 | 6.00 | -3.85% | 1,168,708 |
| Jul 10, 2026 | 6.35 | 6.36 | 6.15 | 6.24 | 6.24 | -2.19% | 596,708 |
| Jul 9, 2026 | 6.53 | 6.60 | 6.28 | 6.38 | 6.38 | -3.04% | 647,855 |
| Jul 8, 2026 | 6.40 | 6.62 | 6.39 | 6.58 | 6.58 | 2.97% | 1,224,357 |
| Jul 7, 2026 | 6.28 | 6.42 | 6.15 | 6.39 | 6.39 | 2.57% | 775,430 |
| Jul 6, 2026 | 6.23 | 6.34 | 6.18 | 6.23 | 6.23 | 0.32% | 593,775 |
| Jul 2, 2026 | 6.06 | 6.23 | 6.01 | 6.21 | 6.21 | 2.64% | 859,114 |
| Jul 1, 2026 | 6.09 | 6.15 | 5.96 | 6.05 | 6.05 | -1.14% | 752,765 |