Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
4.485
-0.095 (-2.07%)
Oct 6, 2026, 11:14 AM EDT - Market open
Vanda Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.60 | 4.60 | 4.43 | 4.49 | 4.49 | -2.07% | 404,681 |
| Oct 5, 2026 | 4.59 | 4.60 | 4.49 | 4.58 | 4.58 | -1.08% | 723,910 |
| Oct 2, 2026 | 4.85 | 4.85 | 4.57 | 4.63 | 4.63 | -3.74% | 1,432,447 |
| Oct 1, 2026 | 4.90 | 4.96 | 4.79 | 4.81 | 4.81 | -2.04% | 1,345,388 |
| Sep 30, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.91 | -2.39% | 3,044,281 |
| Sep 29, 2026 | 5.17 | 5.18 | 5.00 | 5.03 | 5.03 | -2.71% | 885,145 |
| Sep 28, 2026 | 5.05 | 5.17 | 4.97 | 5.17 | 5.17 | 2.38% | 813,075 |
| Sep 25, 2026 | 5.01 | 5.07 | 4.93 | 5.05 | 5.05 | 1.41% | 722,704 |
| Sep 24, 2026 | 5.05 | 5.06 | 4.94 | 4.98 | 4.98 | -1.19% | 921,137 |
| Sep 23, 2026 | 5.32 | 5.33 | 5.00 | 5.04 | 5.04 | -3.26% | 904,770 |
| Sep 22, 2026 | 5.19 | 5.23 | 5.10 | 5.21 | 5.21 | 1.07% | 617,870 |
| Sep 21, 2026 | 5.15 | 5.17 | 5.05 | 5.16 | 5.16 | 0.49% | 938,826 |
| Sep 18, 2026 | 5.09 | 5.15 | 5.04 | 5.13 | 5.13 | 0.39% | 1,658,566 |
| Sep 17, 2026 | 4.99 | 5.17 | 4.99 | 5.11 | 5.11 | 2.20% | 646,828 |
| Sep 16, 2026 | 5.00 | 5.03 | 4.94 | 5.00 | 5.00 | 0.20% | 441,253 |
| Sep 15, 2026 | 5.17 | 5.17 | 4.96 | 4.99 | 4.99 | -3.11% | 758,873 |
| Sep 14, 2026 | 5.12 | 5.19 | 5.04 | 5.15 | 5.15 | 1.18% | 817,814 |
| Sep 11, 2026 | 5.10 | 5.17 | 5.05 | 5.09 | 5.09 | 0.99% | 701,226 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | -4.00% | 958,215 |
| Sep 9, 2026 | 5.29 | 5.35 | 5.22 | 5.25 | 5.25 | -1.50% | 715,012 |
| Sep 8, 2026 | 5.36 | 5.45 | 5.23 | 5.33 | 5.33 | -1.84% | 620,647 |
| Sep 4, 2026 | 5.29 | 5.45 | 5.29 | 5.43 | 5.43 | 1.69% | 589,448 |
| Sep 3, 2026 | 5.55 | 5.59 | 5.30 | 5.34 | 5.34 | -3.44% | 756,161 |
| Sep 2, 2026 | 5.40 | 5.64 | 5.38 | 5.53 | 5.53 | 2.03% | 621,095 |
| Sep 1, 2026 | 5.36 | 5.44 | 5.32 | 5.42 | 5.42 | 0.37% | 584,851 |
| Aug 31, 2026 | 5.23 | 5.45 | 5.21 | 5.40 | 5.40 | 2.08% | 777,316 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.22 | 5.29 | 5.29 | -2.76% | 525,315 |
| Aug 27, 2026 | 5.35 | 5.48 | 5.27 | 5.44 | 5.44 | 1.68% | 545,582 |
| Aug 26, 2026 | 5.43 | 5.43 | 5.24 | 5.35 | 5.35 | -1.65% | 928,370 |
| Aug 25, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | 5.44 | 2.06% | 876,366 |
| Aug 24, 2026 | 5.34 | 5.37 | 5.20 | 5.33 | 5.33 | 0.95% | 774,295 |
| Aug 21, 2026 | 5.42 | 5.42 | 5.27 | 5.28 | 5.28 | -1.86% | 656,793 |
| Aug 20, 2026 | 5.52 | 5.52 | 5.32 | 5.38 | 5.38 | -3.41% | 915,774 |
| Aug 19, 2026 | 5.50 | 5.59 | 5.39 | 5.57 | 5.57 | 2.39% | 898,030 |
| Aug 18, 2026 | 5.23 | 5.48 | 5.23 | 5.44 | 5.44 | 3.42% | 996,307 |
| Aug 17, 2026 | 5.15 | 5.34 | 5.13 | 5.26 | 5.26 | 0.77% | 795,412 |
| Aug 14, 2026 | 5.04 | 5.28 | 4.96 | 5.22 | 5.22 | 3.78% | 965,067 |
| Aug 13, 2026 | 5.20 | 5.24 | 5.00 | 5.03 | 5.03 | -3.08% | 864,990 |
| Aug 12, 2026 | 4.95 | 5.26 | 4.92 | 5.19 | 5.19 | 5.27% | 1,076,326 |
| Aug 11, 2026 | 5.05 | 5.09 | 4.85 | 4.93 | 4.93 | -1.79% | 1,065,492 |
| Aug 10, 2026 | 4.93 | 5.07 | 4.80 | 5.02 | 5.02 | 0.40% | 2,000,706 |
| Aug 7, 2026 | 5.16 | 5.17 | 4.97 | 5.00 | 5.00 | -2.25% | 1,306,671 |
| Aug 6, 2026 | 4.64 | 5.20 | 4.45 | 5.12 | 5.12 | 0.49% | 2,339,820 |
| Aug 5, 2026 | 5.33 | 5.41 | 5.04 | 5.09 | 5.09 | -4.50% | 1,601,206 |
| Aug 4, 2026 | 5.24 | 5.39 | 5.20 | 5.33 | 5.33 | 1.91% | 727,495 |
| 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 |