Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
3.760
-0.060 (-1.57%)
Nov 9, 2026, 9:42 AM EST - Market open
Vanda Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.83 | 3.84 | 3.73 | 3.76 | 3.76 | -1.57% | 47,922 |
| Nov 6, 2026 | 3.63 | 3.85 | 3.61 | 3.82 | 3.82 | 6.41% | 896,366 |
| Nov 5, 2026 | 3.88 | 3.88 | 3.57 | 3.59 | 3.59 | -7.47% | 1,249,212 |
| Nov 4, 2026 | 3.79 | 3.91 | 3.73 | 3.88 | 3.88 | 3.47% | 1,188,639 |
| Nov 3, 2026 | 3.88 | 3.95 | 3.64 | 3.75 | 3.75 | -3.35% | 1,803,902 |
| Nov 2, 2026 | 3.80 | 3.95 | 3.70 | 3.88 | 3.88 | 2.37% | 1,917,555 |
| Oct 30, 2026 | 4.03 | 4.11 | 3.74 | 3.79 | 3.79 | -6.42% | 1,793,406 |
| Oct 29, 2026 | 4.46 | 4.64 | 3.96 | 4.05 | 4.05 | 1.25% | 2,704,187 |
| Oct 28, 2026 | 3.96 | 4.08 | 3.79 | 4.00 | 4.00 | 0.25% | 2,034,533 |
| Oct 27, 2026 | 4.04 | 4.11 | 3.88 | 3.99 | 3.99 | 1.27% | 1,857,168 |
| Oct 26, 2026 | 4.00 | 4.11 | 3.92 | 3.94 | 3.94 | -1.75% | 810,903 |
| Oct 23, 2026 | 4.04 | 4.07 | 3.88 | 4.01 | 4.01 | -0.99% | 830,813 |
| Oct 22, 2026 | 4.01 | 4.13 | 3.96 | 4.05 | 4.05 | 1.00% | 604,825 |
| Oct 21, 2026 | 4.18 | 4.18 | 3.97 | 4.01 | 4.01 | -3.84% | 1,087,843 |
| Oct 20, 2026 | 4.11 | 4.32 | 4.10 | 4.17 | 4.17 | 1.96% | 857,181 |
| Oct 19, 2026 | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | 1.49% | 671,316 |
| Oct 16, 2026 | 4.25 | 4.27 | 4.00 | 4.03 | 4.03 | -4.95% | 1,049,791 |
| Oct 15, 2026 | 4.04 | 4.31 | 4.01 | 4.24 | 4.24 | 0.47% | 1,046,859 |
| Oct 14, 2026 | 4.29 | 4.39 | 4.20 | 4.22 | 4.22 | -1.86% | 1,062,651 |
| Oct 13, 2026 | 4.53 | 4.54 | 4.28 | 4.30 | 4.30 | -5.29% | 761,331 |
| Oct 12, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.66% | 519,678 |
| Oct 9, 2026 | 4.51 | 4.59 | 4.47 | 4.57 | 4.57 | 0.88% | 640,258 |
| Oct 8, 2026 | 4.52 | 4.54 | 4.35 | 4.53 | 4.53 | -0.66% | 978,906 |
| Oct 7, 2026 | 4.48 | 4.64 | 4.44 | 4.56 | 4.56 | 0.88% | 758,353 |
| Oct 6, 2026 | 4.60 | 4.60 | 4.43 | 4.52 | 4.52 | -1.31% | 1,801,117 |
| Oct 5, 2026 | 4.59 | 4.60 | 4.49 | 4.58 | 4.58 | -1.08% | 726,796 |
| Oct 2, 2026 | 4.85 | 4.85 | 4.57 | 4.63 | 4.63 | -3.74% | 1,448,962 |
| Oct 1, 2026 | 4.90 | 4.96 | 4.79 | 4.81 | 4.81 | -2.04% | 1,351,733 |
| Sep 30, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.91 | -2.39% | 3,077,088 |
| Sep 29, 2026 | 5.17 | 5.18 | 5.00 | 5.03 | 5.03 | -2.71% | 2,669,411 |
| 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 |