Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.780
+0.150 (3.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.59 | 4.83 | 4.59 | 4.78 | 4.78 | 3.24% | 926,409 |
| Dec 19, 2024 | 4.54 | 4.67 | 4.54 | 4.63 | 4.63 | 1.76% | 717,425 |
| Dec 18, 2024 | 4.73 | 4.81 | 4.49 | 4.55 | 4.55 | -3.81% | 676,234 |
| Dec 17, 2024 | 4.61 | 4.75 | 4.60 | 4.73 | 4.73 | 2.16% | 519,238 |
| Dec 16, 2024 | 4.60 | 4.69 | 4.57 | 4.63 | 4.63 | 0.43% | 403,073 |
| Dec 13, 2024 | 4.60 | 4.62 | 4.51 | 4.61 | 4.61 | -0.22% | 461,158 |
| Dec 12, 2024 | 4.67 | 4.72 | 4.57 | 4.62 | 4.62 | -1.07% | 634,355 |
| Dec 11, 2024 | 4.61 | 4.79 | 4.45 | 4.67 | 4.67 | 1.52% | 1,777,009 |
| Dec 10, 2024 | 4.83 | 4.84 | 4.55 | 4.60 | 4.60 | -4.56% | 1,710,089 |
| Dec 9, 2024 | 4.87 | 4.95 | 4.81 | 4.82 | 4.82 | -0.41% | 616,584 |
| Dec 6, 2024 | 4.76 | 4.87 | 4.74 | 4.84 | 4.84 | 1.26% | 659,777 |
| Dec 5, 2024 | 4.82 | 4.92 | 4.75 | 4.78 | 4.78 | -1.24% | 538,068 |
| Dec 4, 2024 | 4.91 | 4.91 | 4.76 | 4.84 | 4.84 | -1.43% | 760,474 |
| Dec 3, 2024 | 5.04 | 5.04 | 4.87 | 4.91 | 4.91 | -2.58% | 670,995 |
| Dec 2, 2024 | 5.15 | 5.15 | 5.03 | 5.04 | 5.04 | -2.14% | 310,826 |
| Nov 29, 2024 | 5.21 | 5.25 | 5.08 | 5.15 | 5.15 | -0.77% | 264,859 |
| Nov 27, 2024 | 5.04 | 5.42 | 5.01 | 5.19 | 5.19 | 4.22% | 833,924 |
| Nov 26, 2024 | 5.03 | 5.04 | 4.88 | 4.98 | 4.98 | -1.39% | 529,323 |
| Nov 25, 2024 | 5.15 | 5.21 | 5.04 | 5.05 | 5.05 | -0.79% | 487,097 |
| Nov 22, 2024 | 4.93 | 5.16 | 4.90 | 5.09 | 5.09 | 3.04% | 587,664 |
| Nov 21, 2024 | 4.91 | 4.94 | 4.83 | 4.94 | 4.94 | 0.82% | 344,865 |
| Nov 20, 2024 | 4.90 | 4.92 | 4.82 | 4.90 | 4.90 | -0.41% | 396,176 |
| Nov 19, 2024 | 4.93 | 4.96 | 4.84 | 4.92 | 4.92 | -1.20% | 434,817 |
| Nov 18, 2024 | 5.00 | 5.07 | 4.86 | 4.98 | 4.98 | -0.40% | 610,103 |
| Nov 15, 2024 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | -1.96% | 668,295 |
| Nov 14, 2024 | 5.47 | 5.50 | 5.07 | 5.10 | 5.10 | -6.59% | 835,458 |
| Nov 13, 2024 | 5.47 | 5.53 | 5.37 | 5.46 | 5.46 | 1.11% | 747,842 |
| Nov 12, 2024 | 5.35 | 5.55 | 5.27 | 5.40 | 5.40 | 1.12% | 991,378 |
| Nov 11, 2024 | 5.25 | 5.42 | 5.17 | 5.34 | 5.34 | 2.89% | 1,250,707 |
| Nov 8, 2024 | 5.04 | 5.23 | 5.02 | 5.19 | 5.19 | 3.39% | 831,245 |
| Nov 7, 2024 | 4.80 | 5.30 | 4.80 | 5.02 | 5.02 | 2.66% | 1,111,065 |
| Nov 6, 2024 | 4.79 | 4.91 | 4.72 | 4.89 | 4.89 | 2.09% | 909,850 |
| Nov 5, 2024 | 4.80 | 4.80 | 4.66 | 4.79 | 4.79 | -1.24% | 597,952 |
| Nov 4, 2024 | 4.66 | 4.89 | 4.65 | 4.85 | 4.85 | 4.08% | 783,082 |
| Nov 1, 2024 | 4.66 | 4.71 | 4.62 | 4.66 | 4.66 | 0.22% | 397,341 |
| Oct 31, 2024 | 4.75 | 4.77 | 4.62 | 4.65 | 4.65 | 1.97% | 469,063 |
| Oct 30, 2024 | 4.62 | 4.71 | 4.56 | 4.56 | 4.56 | -2.77% | 319,465 |
| Oct 29, 2024 | 4.75 | 4.80 | 4.62 | 4.69 | 4.69 | -1.88% | 262,058 |
| Oct 28, 2024 | 4.59 | 4.79 | 4.59 | 4.78 | 4.78 | 5.05% | 337,930 |
| Oct 25, 2024 | 4.55 | 4.60 | 4.47 | 4.55 | 4.55 | 0.66% | 445,761 |
| 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 |