Vanda Pharmaceuticals Inc. VNDA
NASDAQ · United States · Health Technology
$4.63-0.18 (-3.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.63 | -3.74% | $4.85 | $4.85 | $4.57 | 1.43M |
| 2026-10-01 | $4.81 | -2.04% | $4.90 | $4.96 | $4.79 | 1.35M |
| 2026-09-30 | $4.91 | -2.39% | $5.16 | $5.19 | $4.90 | 3.08M |
| 2026-09-29 | $5.03 | -2.71% | $5.17 | $5.18 | $5.00 | 2.67M |
| 2026-09-28 | $5.17 | +2.38% | $5.05 | $5.17 | $4.97 | 812.90K |
| 2026-09-25 | $5.05 | +1.41% | $5.01 | $5.07 | $4.93 | 722.70K |
| 2026-09-24 | $4.98 | -1.19% | $5.05 | $5.06 | $4.94 | 913.10K |
| 2026-09-23 | $5.04 | -3.26% | $5.32 | $5.33 | $5.00 | 904.80K |
| 2026-09-22 | $5.21 | +0.97% | $5.19 | $5.23 | $5.10 | 617.80K |
| 2026-09-21 | $5.16 | +0.58% | $5.15 | $5.17 | $5.05 | 938.80K |
| 2026-09-18 | $5.13 | +0.39% | $5.09 | $5.15 | $5.04 | 1.66M |
| 2026-09-17 | $5.11 | +2.20% | $4.99 | $5.17 | $4.99 | 646.80K |
| 2026-09-16 | $5.00 | +0.20% | $5.00 | $5.03 | $4.94 | 441.20K |
| 2026-09-15 | $4.99 | -3.11% | $5.17 | $5.17 | $4.96 | 758.90K |
| 2026-09-14 | $5.15 | +1.18% | $5.12 | $5.19 | $5.04 | 817.80K |
| 2026-09-11 | $5.09 | +0.99% | $5.10 | $5.17 | $5.05 | 698.20K |
| 2026-09-10 | $5.04 | -4.00% | $5.20 | $5.20 | $5.01 | 956.70K |
| 2026-09-09 | $5.25 | -1.50% | $5.29 | $5.35 | $5.22 | 715.00K |
| 2026-09-08 | $5.33 | -1.84% | $5.36 | $5.45 | $5.23 | 620.60K |
| 2026-09-04 | $5.43 | +1.69% | $5.29 | $5.45 | $5.29 | 589.40K |
| 2026-09-03 | $5.34 | -3.44% | $5.55 | $5.59 | $5.30 | 756.20K |
| 2026-09-02 | $5.53 | +2.03% | $5.40 | $5.64 | $5.38 | 621.10K |
| 2026-09-01 | $5.42 | +0.37% | $5.36 | $5.44 | $5.32 | 584.90K |
| 2026-08-31 | $5.40 | +2.08% | $5.23 | $5.45 | $5.21 | 777.30K |
| 2026-08-28 | $5.29 | -2.76% | $5.40 | $5.44 | $5.22 | 525.20K |
| 2026-08-27 | $5.44 | +1.68% | $5.35 | $5.48 | $5.27 | 545.50K |
| 2026-08-26 | $5.35 | -1.65% | $5.43 | $5.43 | $5.24 | 928.40K |
| 2026-08-25 | $5.44 | +2.06% | $5.34 | $5.50 | $5.34 | 876.30K |
| 2026-08-24 | $5.33 | +0.95% | $5.34 | $5.37 | $5.20 | 774.30K |
| 2026-08-21 | $5.28 | -1.86% | $5.42 | $5.42 | $5.27 | 656.70K |
| 2026-08-20 | $5.38 | -3.41% | $5.52 | $5.52 | $5.32 | 915.70K |
| 2026-08-19 | $5.57 | +2.39% | $5.50 | $5.59 | $5.39 | 898.00K |
| 2026-08-18 | $5.44 | +3.42% | $5.23 | $5.48 | $5.23 | 996.10K |
| 2026-08-17 | $5.26 | +0.77% | $5.15 | $5.34 | $5.13 | 795.40K |
| 2026-08-14 | $5.22 | +3.78% | $5.04 | $5.28 | $4.96 | 964.70K |
| 2026-08-13 | $5.03 | -3.08% | $5.20 | $5.24 | $5.00 | 865.00K |
| 2026-08-12 | $5.19 | +5.27% | $4.95 | $5.26 | $4.92 | 1.08M |
| 2026-08-11 | $4.93 | -1.79% | $5.05 | $5.09 | $4.85 | 1.07M |
| 2026-08-10 | $5.02 | +0.40% | $4.93 | $5.07 | $4.80 | 2.00M |
| 2026-08-07 | $5.00 | -2.34% | $5.16 | $5.17 | $4.97 | 1.31M |
| 2026-08-06 | $5.12 | +0.59% | $4.64 | $5.20 | $4.45 | 2.34M |
| 2026-08-05 | $5.09 | -4.50% | $5.33 | $5.41 | $5.04 | 1.60M |
| 2026-08-04 | $5.33 | +1.91% | $5.24 | $5.39 | $5.20 | 727.30K |
| 2026-08-03 | $5.23 | +2.55% | $5.10 | $5.26 | $5.02 | 719.80K |
| 2026-07-31 | $5.10 | -1.54% | $5.16 | $5.16 | $4.95 | 540.60K |
| 2026-07-30 | $5.18 | +2.57% | $5.08 | $5.20 | $5.03 | 990.00K |
| 2026-07-29 | $5.05 | -2.13% | $5.13 | $5.19 | $4.94 | 778.60K |
| 2026-07-28 | $5.16 | -1.15% | $5.20 | $5.25 | $5.08 | 553.60K |
| 2026-07-27 | $5.22 | +0.77% | $5.18 | $5.33 | $5.18 | 856.60K |
| 2026-07-24 | $5.18 | -3.36% | $5.38 | $5.39 | $5.12 | 769.00K |
| 2026-07-23 | $5.36 | +0.19% | $5.30 | $5.43 | $5.25 | 883.80K |
| 2026-07-22 | $5.35 | -2.37% | $5.50 | $5.53 | $5.33 | 846.10K |
| 2026-07-21 | $5.48 | +3.01% | $5.32 | $5.51 | $5.28 | 734.40K |
| 2026-07-20 | $5.32 | -2.21% | $5.41 | $5.52 | $5.30 | 1.02M |
| 2026-07-17 | $5.44 | -0.18% | $5.33 | $5.47 | $5.28 | 888.60K |
| 2026-07-16 | $5.45 | -6.84% | $5.79 | $5.82 | $5.45 | 1.14M |
| 2026-07-15 | $5.85 | 0.00% | $5.83 | $5.90 | $5.76 | 591.60K |
| 2026-07-14 | $5.85 | -2.50% | $5.98 | $6.02 | $5.77 | 1.07M |
| 2026-07-13 | $6.00 | -3.85% | $6.15 | $6.22 | $5.96 | 1.17M |
| 2026-07-10 | $6.24 | -2.19% | $6.35 | $6.36 | $6.15 | 596.60K |
| 2026-07-09 | $6.38 | -3.04% | $6.53 | $6.60 | $6.28 | 647.80K |
| 2026-07-08 | $6.58 | +2.97% | $6.40 | $6.62 | $6.39 | 1.22M |
| 2026-07-07 | $6.39 | +2.57% | $6.28 | $6.42 | $6.15 | 775.40K |
| 2026-07-06 | $6.23 | +0.32% | $6.23 | $6.34 | $6.18 | 593.40K |
| 2026-07-02 | $6.21 | +2.64% | $6.06 | $6.23 | $6.01 | 858.70K |
| 2026-07-01 | $6.05 | -1.14% | $6.09 | $6.15 | $5.96 | 752.80K |
| 2026-06-30 | $6.12 | -0.33% | $6.17 | $6.20 | $6.04 | 658.40K |
| 2026-06-29 | $6.14 | +2.16% | $6.00 | $6.15 | $5.94 | 874.40K |
| 2026-06-26 | $6.01 | +2.74% | $5.84 | $6.03 | $5.84 | 1.53M |
| 2026-06-25 | $5.85 | -0.85% | $5.84 | $5.99 | $5.82 | 583.60K |
| 2026-06-24 | $5.90 | -0.84% | $5.97 | $6.10 | $5.87 | 821.90K |
| 2026-06-23 | $5.95 | -0.83% | $5.97 | $6.11 | $5.93 | 584.90K |
| 2026-06-22 | $6.00 | +3.45% | $5.86 | $6.06 | $5.83 | 879.40K |
| 2026-06-18 | $5.80 | -2.68% | $6.01 | $6.12 | $5.75 | 1.73M |
| 2026-06-17 | $5.96 | +4.01% | $5.77 | $6.07 | $5.76 | 853.40K |
| 2026-06-16 | $5.73 | -2.55% | $5.88 | $5.93 | $5.61 | 944.60K |
| 2026-06-15 | $5.88 | +0.17% | $5.93 | $5.96 | $5.69 | 1.13M |
| 2026-06-12 | $5.87 | -3.77% | $6.09 | $6.15 | $5.86 | 1.32M |
| 2026-06-11 | $6.10 | +1.16% | $6.00 | $6.13 | $5.88 | 991.90K |
| 2026-06-10 | $6.03 | -1.47% | $6.10 | $6.28 | $6.00 | 855.90K |
| 2026-06-09 | $6.12 | +3.03% | $6.10 | $6.19 | $5.96 | 825.70K |
| 2026-06-08 | $5.94 | -1.49% | $6.11 | $6.15 | $5.93 | 786.60K |
| 2026-06-05 | $6.03 | -3.52% | $6.29 | $6.29 | $6.02 | 714.40K |
| 2026-06-04 | $6.25 | +2.63% | $6.09 | $6.37 | $6.07 | 671.50K |
| 2026-06-03 | $6.09 | -0.65% | $6.16 | $6.19 | $6.02 | 813.00K |
| 2026-06-02 | $6.13 | -3.77% | $6.33 | $6.35 | $6.12 | 927.40K |
| 2026-06-01 | $6.37 | -1.24% | $6.37 | $6.51 | $6.30 | 940.70K |
| 2026-05-29 | $6.45 | -2.86% | $6.54 | $6.65 | $6.38 | 809.00K |
| 2026-05-28 | $6.64 | +2.79% | $6.46 | $6.73 | $6.37 | 1.19M |
| 2026-05-27 | $6.46 | +3.86% | $6.39 | $6.58 | $6.37 | 1.18M |