Vanda Pharmaceuticals Inc... (VNDA)
4.70
0.10 (2.17%)
At close: Mar 28, 2025, 3:59 PM
Vanda Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.62 | 4.71 | 4.57 | 4.69 | 0.09 | 1.96% | 734,893 |
| Mar 27, 2025 | 4.77 | 4.77 | 4.58 | 4.60 | -0.17 | -3.56% | 860,434 |
| Mar 26, 2025 | 4.80 | 4.80 | 4.65 | 4.77 | -0.04 | -0.83% | 667,500 |
| Mar 25, 2025 | 4.82 | 4.87 | 4.74 | 4.81 | -0.01 | -0.21% | 342,800 |
| Mar 24, 2025 | 4.79 | 4.86 | 4.75 | 4.82 | 0.05 | 1.05% | 372,000 |
| Mar 21, 2025 | 4.95 | 4.96 | 4.75 | 4.77 | -0.15 | -3.05% | 606,836 |
| Mar 20, 2025 | 4.89 | 5.01 | 4.84 | 4.92 | -0.02 | -0.40% | 351,000 |
| Mar 19, 2025 | 5.04 | 5.04 | 4.85 | 4.94 | -0.05 | -1.00% | 318,035 |
| Mar 18, 2025 | 5.01 | 5.02 | 4.87 | 4.99 | -0.09 | -1.77% | 454,100 |
| Mar 17, 2025 | 5.01 | 5.16 | 4.95 | 5.08 | 0.10 | 2.01% | 450,200 |
| Mar 14, 2025 | 4.96 | 5.07 | 4.91 | 4.98 | 0.06 | 1.22% | 638,104 |
| Mar 13, 2025 | 4.97 | 5.05 | 4.84 | 4.92 | -0.03 | -0.61% | 358,610 |
| Mar 12, 2025 | 5.02 | 5.10 | 4.86 | 4.95 | -0.03 | -0.60% | 658,758 |
| Mar 11, 2025 | 4.73 | 5.00 | 4.65 | 4.98 | 0.27 | 5.73% | 681,600 |
| Mar 10, 2025 | 4.77 | 4.83 | 4.66 | 4.71 | -0.14 | -2.89% | 435,646 |
| Mar 7, 2025 | 5.06 | 5.06 | 4.82 | 4.85 | -0.06 | -1.22% | 611,300 |
| Mar 6, 2025 | 5.13 | 5.19 | 4.89 | 4.91 | -0.22 | -4.29% | 874,400 |
| Mar 5, 2025 | 4.79 | 5.16 | 4.79 | 5.13 | 0.32 | 6.65% | 1,258,700 |
| Mar 4, 2025 | 4.65 | 4.83 | 4.62 | 4.81 | 0.09 | 1.91% | 697,522 |
| Mar 3, 2025 | 4.79 | 4.86 | 4.60 | 4.72 | -0.04 | -0.84% | 806,133 |
| Feb 28, 2025 | 4.70 | 4.79 | 4.65 | 4.76 | 0.06 | 1.28% | 487,907 |
| Feb 27, 2025 | 4.77 | 4.90 | 4.70 | 4.70 | -0.01 | -0.21% | 619,519 |
| Feb 26, 2025 | 4.59 | 4.83 | 4.56 | 4.71 | 0.25 | 5.61% | 1,450,847 |
| Feb 25, 2025 | 4.40 | 4.50 | 4.30 | 4.46 | 0.11 | 2.53% | 610,004 |
| Feb 24, 2025 | 4.44 | 4.49 | 4.35 | 4.35 | -0.08 | -1.81% | 744,636 |
| Feb 21, 2025 | 4.57 | 4.57 | 4.37 | 4.43 | -0.06 | -1.34% | 569,322 |
| Feb 20, 2025 | 4.51 | 4.65 | 4.46 | 4.49 | -0.06 | -1.32% | 479,400 |
| Feb 19, 2025 | 4.41 | 4.64 | 4.34 | 4.55 | 0.09 | 2.02% | 772,000 |
| Feb 18, 2025 | 4.54 | 4.60 | 4.43 | 4.46 | 0.04 | 0.90% | 841,100 |
| Feb 14, 2025 | 4.58 | 4.59 | 4.20 | 4.42 | -0.28 | -5.96% | 1,978,425 |
| Feb 13, 2025 | 4.80 | 4.80 | 4.57 | 4.70 | -0.05 | -1.05% | 958,769 |
| Feb 12, 2025 | 4.65 | 4.78 | 4.63 | 4.75 | 0.03 | 0.64% | 317,200 |
| Feb 11, 2025 | 4.56 | 4.75 | 4.52 | 4.72 | 0.10 | 2.16% | 428,807 |
| Feb 10, 2025 | 4.82 | 4.82 | 4.56 | 4.62 | -0.18 | -3.75% | 503,900 |
| Feb 7, 2025 | 4.75 | 4.83 | 4.65 | 4.80 | 0.11 | 2.35% | 934,019 |
| Feb 6, 2025 | 4.56 | 4.71 | 4.50 | 4.69 | 0.16 | 3.53% | 590,472 |
| Feb 5, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 0.05 | 1.12% | 491,413 |
| Feb 4, 2025 | 4.31 | 4.48 | 4.23 | 4.48 | 0.17 | 3.94% | 395,900 |
| Feb 3, 2025 | 4.35 | 4.35 | 4.22 | 4.31 | -0.10 | -2.27% | 570,100 |
| Jan 31, 2025 | 4.59 | 4.60 | 4.38 | 4.41 | -0.17 | -3.71% | 508,513 |
| Jan 30, 2025 | 4.60 | 4.61 | 4.48 | 4.58 | 0.05 | 1.10% | 378,946 |
| Jan 29, 2025 | 4.43 | 4.59 | 4.40 | 4.53 | 0.09 | 2.03% | 498,000 |
| Jan 28, 2025 | 4.42 | 4.51 | 4.37 | 4.44 | -0.01 | -0.22% | 554,700 |
| Jan 27, 2025 | 4.48 | 4.58 | 4.38 | 4.45 | 0.05 | 1.14% | 589,800 |
| Jan 24, 2025 | 4.39 | 4.41 | 4.33 | 4.40 | -0.02 | -0.45% | 633,000 |
| Jan 23, 2025 | 4.33 | 4.43 | 4.30 | 4.42 | 0.07 | 1.61% | 491,728 |
| Jan 22, 2025 | 4.51 | 4.55 | 4.35 | 4.35 | -0.16 | -3.55% | 2,130,213 |
| Jan 21, 2025 | 4.40 | 4.53 | 4.39 | 4.51 | 0.15 | 3.44% | 489,339 |
| Jan 17, 2025 | 4.45 | 4.45 | 4.30 | 4.36 | -0.08 | -1.80% | 330,159 |
| Jan 16, 2025 | 4.43 | 4.44 | 4.30 | 4.44 | -0.01 | -0.22% | 458,285 |