Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.990
-0.100 (-1.96%)
Aug 6, 2026, 11:19 AM EDT - Market open
Vanda Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.64 | 4.92 | 4.45 | 5.00 | - | -1.77% | 565,464 |
| 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 |
| Jun 30, 2026 | 6.17 | 6.20 | 6.04 | 6.12 | 6.12 | -0.33% | 658,436 |
| Jun 29, 2026 | 6.00 | 6.15 | 5.94 | 6.14 | 6.14 | 2.16% | 874,364 |
| Jun 26, 2026 | 5.84 | 6.03 | 5.84 | 6.01 | 6.01 | 2.74% | 1,526,372 |
| Jun 25, 2026 | 5.84 | 5.99 | 5.82 | 5.85 | 5.85 | -0.85% | 583,720 |
| Jun 24, 2026 | 5.97 | 6.10 | 5.87 | 5.90 | 5.90 | -0.84% | 821,901 |
| Jun 23, 2026 | 5.97 | 6.11 | 5.93 | 5.95 | 5.95 | -0.83% | 584,863 |
| Jun 22, 2026 | 5.86 | 6.06 | 5.83 | 6.00 | 6.00 | 3.45% | 879,392 |
| Jun 18, 2026 | 6.01 | 6.12 | 5.75 | 5.80 | 5.80 | -2.68% | 1,729,044 |
| Jun 17, 2026 | 5.77 | 6.07 | 5.76 | 5.96 | 5.96 | 4.01% | 853,390 |
| Jun 16, 2026 | 5.88 | 5.93 | 5.61 | 5.73 | 5.73 | -2.55% | 944,890 |
| Jun 15, 2026 | 5.93 | 5.96 | 5.69 | 5.88 | 5.88 | 0.17% | 1,131,181 |
| Jun 12, 2026 | 6.09 | 6.15 | 5.86 | 5.87 | 5.87 | -3.77% | 1,320,318 |
| Jun 11, 2026 | 6.00 | 6.13 | 5.88 | 6.10 | 6.10 | 1.16% | 991,967 |
| Jun 10, 2026 | 6.10 | 6.28 | 6.00 | 6.03 | 6.03 | -1.47% | 855,904 |
| Jun 9, 2026 | 6.10 | 6.19 | 5.96 | 6.12 | 6.12 | 3.03% | 825,677 |
| Jun 8, 2026 | 6.11 | 6.15 | 5.93 | 5.94 | 5.94 | -1.49% | 786,637 |
| Jun 5, 2026 | 6.29 | 6.29 | 6.02 | 6.03 | 6.03 | -3.52% | 714,355 |
| Jun 4, 2026 | 6.09 | 6.37 | 6.07 | 6.25 | 6.25 | 2.63% | 671,522 |
| Jun 3, 2026 | 6.16 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 813,082 |
| Jun 2, 2026 | 6.33 | 6.35 | 6.12 | 6.13 | 6.13 | -3.69% | 927,443 |
| Jun 1, 2026 | 6.37 | 6.51 | 6.30 | 6.37 | 6.37 | -1.32% | 940,672 |
| May 29, 2026 | 6.54 | 6.65 | 6.38 | 6.45 | 6.45 | -2.86% | 809,463 |
| May 28, 2026 | 6.46 | 6.73 | 6.37 | 6.64 | 6.64 | 2.79% | 1,187,324 |
| May 27, 2026 | 6.39 | 6.58 | 6.37 | 6.46 | 6.46 | 3.86% | 1,181,218 |