Vanda Pharmaceuticals Inc. - Common Stock (VNDA)
5.5000
+0.0100 (0.18%)
NASDAQ · Last Trade: Oct 24th, 5:05 PM EDT
Historical Prices For Vanda Pharmaceuticals Inc. - Common Stock (VNDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.35 | 5.54 | 5.30 | 5.49 | 687,851 | 5.49 |
| 10/22/2025 | 5.32 | 5.38 | 5.22 | 5.34 | 514,279 | 5.34 |
| 10/21/2025 | 5.33 | 5.37 | 5.22 | 5.29 | 367,444 | 5.29 |
| 10/20/2025 | 5.34 | 5.45 | 5.25 | 5.33 | 511,994 | 5.33 |
| 10/17/2025 | 5.25 | 5.30 | 5.11 | 5.27 | 531,391 | 5.27 |
| 10/16/2025 | 5.47 | 5.54 | 5.24 | 5.27 | 430,546 | 5.27 |
| 10/15/2025 | 5.26 | 5.40 | 5.25 | 5.38 | 461,034 | 5.38 |
| 10/14/2025 | 5.23 | 5.32 | 5.16 | 5.23 | 476,626 | 5.23 |
| 10/13/2025 | 5.35 | 5.40 | 5.19 | 5.23 | 628,165 | 5.23 |
| 10/10/2025 | 5.52 | 5.52 | 5.26 | 5.31 | 556,968 | 5.31 |
| 10/09/2025 | 5.49 | 5.59 | 5.44 | 5.45 | 573,944 | 5.45 |
| 10/08/2025 | 5.32 | 5.59 | 5.29 | 5.46 | 557,024 | 5.46 |
| 10/07/2025 | 5.36 | 5.44 | 5.22 | 5.32 | 693,053 | 5.32 |
| 10/06/2025 | 5.47 | 5.47 | 5.24 | 5.40 | 762,955 | 5.40 |
| 10/03/2025 | 5.18 | 5.48 | 5.17 | 5.43 | 862,411 | 5.43 |
| 10/02/2025 | 5.10 | 5.22 | 4.98 | 5.16 | 529,206 | 5.16 |
| 10/01/2025 | 4.96 | 5.13 | 4.95 | 5.10 | 404,681 | 5.10 |
| 9/30/2025 | 4.91 | 5.00 | 4.84 | 4.99 | 431,682 | 4.99 |
| 9/29/2025 | 5.13 | 5.17 | 4.88 | 4.91 | 685,146 | 4.91 |
| 9/26/2025 | 4.83 | 5.12 | 4.83 | 5.10 | 799,890 | 5.10 |
| 9/25/2025 | 4.92 | 4.92 | 4.78 | 4.83 | 488,182 | 4.83 |
| 9/24/2025 | 4.79 | 4.98 | 4.78 | 4.90 | 616,768 | 4.90 |
| 9/23/2025 | 4.73 | 4.88 | 4.73 | 4.76 | 398,659 | 4.76 |
| 9/22/2025 | 4.52 | 4.79 | 4.50 | 4.75 | 468,574 | 4.75 |
| 9/19/2025 | 4.53 | 4.58 | 4.46 | 4.49 | 619,126 | 4.49 |
| 9/18/2025 | 4.40 | 4.54 | 4.40 | 4.52 | 270,253 | 4.52 |
| 9/17/2025 | 4.44 | 4.50 | 4.38 | 4.39 | 291,184 | 4.39 |
| 9/16/2025 | 4.36 | 4.50 | 4.36 | 4.46 | 304,038 | 4.46 |
| 9/15/2025 | 4.51 | 4.54 | 4.38 | 4.38 | 326,789 | 4.38 |
| 9/12/2025 | 4.58 | 4.58 | 4.47 | 4.51 | 367,885 | 4.51 |
| 9/11/2025 | 4.49 | 4.60 | 4.48 | 4.60 | 269,260 | 4.60 |
| 9/10/2025 | 4.50 | 4.63 | 4.47 | 4.48 | 331,238 | 4.48 |
| 9/09/2025 | 4.52 | 4.56 | 4.46 | 4.51 | 216,579 | 4.51 |
| 9/08/2025 | 4.65 | 4.65 | 4.49 | 4.55 | 223,427 | 4.55 |
| 9/05/2025 | 4.65 | 4.71 | 4.57 | 4.61 | 334,742 | 4.61 |
| 9/04/2025 | 4.72 | 4.74 | 4.54 | 4.64 | 575,918 | 4.64 |
| 9/03/2025 | 4.65 | 4.80 | 4.64 | 4.72 | 342,669 | 4.72 |
| 9/02/2025 | 4.70 | 4.92 | 4.65 | 4.71 | 691,615 | 4.71 |
| 8/29/2025 | 4.74 | 4.75 | 4.63 | 4.73 | 277,953 | 4.73 |
| 8/28/2025 | 4.63 | 4.82 | 4.58 | 4.70 | 475,729 | 4.70 |
| 8/27/2025 | 4.66 | 4.70 | 4.61 | 4.62 | 253,486 | 4.62 |
| 8/26/2025 | 4.61 | 4.68 | 4.57 | 4.67 | 374,940 | 4.67 |
| 8/25/2025 | 4.74 | 4.79 | 4.61 | 4.61 | 497,939 | 4.61 |
| 8/22/2025 | 4.52 | 4.78 | 4.52 | 4.75 | 340,378 | 4.75 |
| 8/21/2025 | 4.62 | 4.62 | 4.46 | 4.51 | 393,499 | 4.51 |
| 8/20/2025 | 4.53 | 4.61 | 4.53 | 4.60 | 288,196 | 4.60 |
| 8/19/2025 | 4.56 | 4.64 | 4.47 | 4.53 | 376,807 | 4.53 |
| 8/18/2025 | 4.50 | 4.88 | 4.42 | 4.56 | 877,780 | 4.56 |
| 8/15/2025 | 4.46 | 4.46 | 4.36 | 4.36 | 942,442 | 4.36 |
| 8/14/2025 | 4.33 | 4.46 | 4.30 | 4.43 | 342,375 | 4.43 |
| 8/13/2025 | 4.31 | 4.45 | 4.31 | 4.36 | 486,522 | 4.36 |
| 8/12/2025 | 4.18 | 4.37 | 4.17 | 4.31 | 569,639 | 4.31 |
| 8/11/2025 | 4.26 | 4.28 | 4.15 | 4.19 | 457,932 | 4.19 |
| 8/08/2025 | 4.21 | 4.23 | 4.16 | 4.20 | 305,449 | 4.20 |
| 8/07/2025 | 4.22 | 4.22 | 4.14 | 4.20 | 310,692 | 4.20 |
| 8/06/2025 | 4.20 | 4.26 | 4.14 | 4.22 | 485,040 | 4.22 |
| 8/05/2025 | 4.24 | 4.28 | 4.17 | 4.21 | 366,677 | 4.21 |
| 8/04/2025 | 4.20 | 4.28 | 4.15 | 4.26 | 598,658 | 4.26 |
| 8/01/2025 | 4.25 | 4.26 | 4.16 | 4.19 | 767,001 | 4.19 |
| 7/31/2025 | 4.43 | 4.43 | 4.18 | 4.26 | 1,428,019 | 4.26 |
| 7/30/2025 | 4.69 | 4.89 | 4.65 | 4.67 | 1,050,877 | 4.67 |
| 7/29/2025 | 4.71 | 4.79 | 4.66 | 4.68 | 351,303 | 4.68 |
| 7/28/2025 | 4.76 | 4.85 | 4.70 | 4.70 | 299,039 | 4.70 |
| 7/25/2025 | 4.79 | 4.83 | 4.71 | 4.74 | 401,037 | 4.74 |