Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
6.24
-0.14 (-2.19%)
At close: Jul 10, 2026, 4:00 PM EDT
6.20
-0.04 (-0.64%)
After-hours: Jul 10, 2026, 4:05 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.35 | 6.36 | 6.15 | 6.25 | - | -2.04% | 415,118 |
| Jul 9, 2026 | 6.53 | 6.60 | 6.28 | 6.38 | 6.38 | -3.04% | 647,779 |
| Jul 8, 2026 | 6.40 | 6.62 | 6.39 | 6.58 | 6.58 | 2.97% | 1,223,895 |
| Jul 7, 2026 | 6.28 | 6.42 | 6.15 | 6.39 | 6.39 | 2.57% | 758,410 |
| Jul 6, 2026 | 6.23 | 6.34 | 6.18 | 6.23 | 6.23 | 0.32% | 592,836 |
| Jul 2, 2026 | 6.06 | 6.23 | 6.01 | 6.21 | 6.21 | 2.64% | 856,914 |
| Jul 1, 2026 | 6.09 | 6.15 | 5.96 | 6.05 | 6.05 | -1.14% | 752,563 |
| Jun 30, 2026 | 6.17 | 6.20 | 6.04 | 6.12 | 6.12 | -0.33% | 658,386 |
| 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 |
| May 26, 2026 | 6.20 | 6.31 | 6.12 | 6.22 | 6.22 | 0.48% | 888,573 |
| May 22, 2026 | 6.19 | 6.23 | 6.13 | 6.19 | 6.19 | -0.32% | 884,197 |
| May 21, 2026 | 6.10 | 6.31 | 6.09 | 6.21 | 6.21 | 0.49% | 748,664 |
| May 20, 2026 | 6.01 | 6.27 | 6.01 | 6.18 | 6.18 | 3.17% | 1,180,053 |
| May 19, 2026 | 6.08 | 6.14 | 5.97 | 5.99 | 5.99 | -1.48% | 804,133 |
| May 18, 2026 | 6.38 | 6.38 | 6.01 | 6.08 | 6.08 | -3.18% | 1,419,215 |
| May 15, 2026 | 6.31 | 6.39 | 6.22 | 6.28 | 6.28 | -1.72% | 1,106,098 |
| May 14, 2026 | 6.41 | 6.55 | 6.35 | 6.39 | 6.39 | -0.62% | 738,407 |
| May 13, 2026 | 6.46 | 6.52 | 6.36 | 6.43 | 6.43 | 0.16% | 1,121,628 |
| May 12, 2026 | 6.25 | 6.60 | 6.15 | 6.42 | 6.42 | 2.39% | 1,359,356 |
| May 11, 2026 | 6.23 | 6.49 | 6.23 | 6.27 | 6.27 | -0.16% | 1,297,724 |
| May 8, 2026 | 6.49 | 6.53 | 6.20 | 6.28 | 6.28 | -1.72% | 1,309,361 |
| May 7, 2026 | 7.01 | 7.01 | 6.28 | 6.39 | 6.39 | -14.11% | 2,250,814 |
| May 6, 2026 | 7.50 | 7.74 | 7.38 | 7.44 | 7.44 | 0.68% | 1,691,049 |
| May 5, 2026 | 7.56 | 7.58 | 7.35 | 7.39 | 7.39 | -2.25% | 895,624 |
| May 4, 2026 | 7.22 | 7.59 | 7.20 | 7.56 | 7.56 | 8.00% | 1,807,489 |
| May 1, 2026 | 7.10 | 7.17 | 6.98 | 7.00 | 7.00 | -1.41% | 841,978 |
| Apr 30, 2026 | 7.05 | 7.20 | 6.98 | 7.10 | 7.10 | 0.71% | 924,654 |
| Apr 29, 2026 | 6.87 | 7.09 | 6.80 | 7.05 | 7.05 | 3.07% | 1,079,403 |