Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.810
+0.370 (8.33%)
At close: Oct 14, 2024, 4:00 PM
4.880
+0.070 (1.46%)
After-hours: Oct 14, 2024, 7:59 PM EDT

Vanda Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20245.075.304.774.814.818.33%5,537,285
Oct 11, 20244.414.454.374.444.440.68%245,951
Oct 10, 20244.424.444.354.414.41-1.34%222,504
Oct 9, 20244.504.504.394.474.47-0.45%230,695
Oct 8, 20244.524.574.484.494.49-0.22%179,398
Oct 7, 20244.604.634.474.504.50-2.81%243,103
Oct 4, 20244.534.714.524.634.632.89%426,055
Oct 3, 20244.554.574.464.504.50-1.96%281,906
Oct 2, 20244.534.614.494.594.591.10%310,870
Oct 1, 20244.694.744.534.544.54-3.20%416,247
Sep 30, 20244.634.734.614.694.690.43%397,488
Sep 27, 20244.824.894.654.674.67-1.48%442,535
Sep 26, 20244.864.944.714.744.74-2.27%320,189
Sep 25, 20244.975.134.834.854.85-2.22%503,194
Sep 24, 20244.765.044.614.964.964.42%907,467
Sep 23, 20244.654.774.574.754.753.04%780,685
Sep 20, 20244.604.664.564.614.61-0.86%670,432
Sep 19, 20244.504.714.434.654.65-6.06%1,845,453
Sep 18, 20244.955.014.884.954.950.20%593,268
Sep 17, 20245.125.124.874.944.94-2.76%672,445
Sep 16, 20245.145.144.995.085.08-0.39%425,819
Sep 13, 20245.045.115.025.105.102.20%498,506
Sep 12, 20244.975.054.854.994.991.42%476,900
Sep 11, 20244.965.014.854.924.92-1.20%470,599
Sep 10, 20245.035.054.934.984.98-0.80%412,013
Sep 9, 20245.025.154.995.025.02-544,009
Sep 6, 20245.085.124.925.025.02-1.18%469,217
Sep 5, 20245.075.134.995.085.08-435,509
Sep 4, 20245.005.104.965.085.08-532,099
Sep 3, 20245.285.355.065.085.08-3.97%570,152
Aug 30, 20245.295.315.175.295.291.34%600,778
Aug 29, 20245.285.335.225.225.22-0.95%336,447
Aug 28, 20245.355.365.215.275.27-1.50%268,700
Aug 27, 20245.465.485.325.355.35-2.55%349,707
Aug 26, 20245.505.535.405.495.490.55%628,847
Aug 23, 20245.355.485.315.465.463.02%478,863
Aug 22, 20245.405.445.235.305.30-1.85%308,784
Aug 21, 20245.305.445.305.405.402.27%343,755
Aug 20, 20245.355.395.225.285.28-1.31%327,778
Aug 19, 20245.205.375.205.355.352.88%582,457
Aug 16, 20245.215.225.085.205.200.58%602,051
Aug 15, 20245.145.215.115.175.170.98%825,023
Aug 14, 20245.115.155.055.125.120.20%361,556
Aug 13, 20245.145.225.075.115.11-0.39%573,750
Aug 12, 20245.215.255.125.135.13-1.16%491,540
Aug 9, 20245.345.345.175.195.19-2.26%469,599
Aug 8, 20245.245.355.165.315.312.12%520,418
Aug 7, 20245.395.395.195.205.20-2.07%545,628
Aug 6, 20245.325.405.275.315.31-477,076
Aug 5, 20245.195.355.125.315.31-1.67%923,275
Aug 2, 20245.555.565.375.405.40-4.26%885,375
Aug 1, 20245.865.975.525.645.64-3.42%1,065,354
Jul 31, 20245.895.995.805.845.84-669,750
Jul 30, 20246.016.045.815.845.84-2.67%523,454
Jul 29, 20246.206.215.906.006.00-2.91%615,393
Jul 26, 20246.226.266.106.186.180.49%357,436
Jul 25, 20246.056.336.016.156.15-0.32%445,661
Jul 24, 20246.266.346.166.176.17-2.06%415,135
Jul 23, 20246.326.356.186.306.30-0.63%630,907
Jul 22, 20246.116.376.066.346.343.76%764,939
Jul 19, 20246.086.145.946.116.110.66%549,443
Jul 18, 20246.156.335.896.076.07-2.41%890,244
Jul 17, 20246.166.266.116.226.22-0.16%802,940
Jul 16, 20246.066.266.056.236.233.49%1,024,260
Jul 15, 20245.756.085.756.026.021.69%873,711
Jul 12, 20245.895.965.795.925.922.07%885,033
Jul 11, 20245.475.905.355.805.8011.32%1,346,061
Jul 10, 20245.345.355.135.215.21-2.07%557,015
Jul 9, 20245.275.355.215.325.320.95%448,370
Jul 8, 20245.275.395.245.275.270.57%557,755
Jul 5, 20245.305.335.165.245.24-2.24%908,792
Jul 3, 20245.275.445.275.365.361.71%628,215
Jul 2, 20245.585.615.215.275.27-5.56%1,320,218
Jul 1, 20245.685.795.575.585.58-1.24%546,343
Jun 28, 20245.855.855.455.655.65-2.75%2,264,620
Jun 27, 20245.745.935.745.815.81-2.84%639,371
Jun 26, 20246.036.125.855.985.98-2.61%769,111
Jun 25, 20245.916.255.916.146.142.68%633,538
Jun 24, 20246.126.165.935.985.98-2.29%640,390
Jun 21, 20245.986.195.946.126.122.43%1,422,412
Jun 20, 20245.916.205.745.985.98-5.76%1,798,416
Jun 18, 20246.416.466.186.346.34-0.16%1,040,576
Jun 17, 20246.306.636.106.356.351.76%1,120,008
Jun 14, 20246.466.676.236.246.24-4.00%1,134,894
Jun 13, 20246.506.756.206.506.509.80%4,269,719
Jun 12, 20246.006.135.855.925.92-1.17%749,339
Jun 11, 20245.906.015.815.995.990.17%776,390
Jun 10, 20246.056.165.885.985.98-2.29%856,064
Jun 7, 20246.276.436.096.126.12-2.39%2,014,167
Jun 6, 20246.476.566.136.276.2724.16%9,808,951
Jun 5, 20245.035.094.925.055.050.40%507,376
Jun 4, 20245.155.194.965.035.03-1.76%932,165
Jun 3, 20245.175.305.095.125.120.20%630,042
May 31, 20245.055.195.055.115.112.00%763,512
May 30, 20244.955.044.885.015.011.83%446,052
May 29, 20244.935.034.884.924.92-1.20%687,618
May 28, 20245.225.224.864.984.98-4.78%1,078,571
May 24, 20244.955.234.915.235.236.52%896,861
May 23, 20245.135.134.884.914.91-4.47%847,738
May 22, 20245.075.195.055.145.140.59%701,194