Vanda Pharmaceuticals Inc... (VNDA)
NASDAQ: VNDA
· Real-Time Price · USD
4.61
-0.03 (-0.65%)
At close: Sep 05, 2025, 3:59 PM
4.61
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
VNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.65 | 4.71 | 4.57 | 4.61 | 4.61 | -0.65% | 334,701 |
| Sep 4, 2025 | 4.72 | 4.74 | 4.54 | 4.64 | 4.64 | -1.69% | 575,918 |
| Sep 3, 2025 | 4.65 | 4.81 | 4.64 | 4.72 | 4.72 | 0.21% | 342,700 |
| Sep 2, 2025 | 4.70 | 4.92 | 4.65 | 4.71 | 4.71 | -0.42% | 691,615 |
| Aug 29, 2025 | 4.74 | 4.75 | 4.63 | 4.73 | 4.73 | 0.64% | 278,000 |
| Aug 28, 2025 | 4.63 | 4.82 | 4.58 | 4.70 | 4.70 | 1.73% | 475,729 |
| Aug 27, 2025 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -1.07% | 253,500 |
| Aug 26, 2025 | 4.61 | 4.68 | 4.57 | 4.67 | 4.67 | 1.30% | 374,940 |
| Aug 25, 2025 | 4.74 | 4.79 | 4.61 | 4.61 | 4.61 | -2.95% | 497,949 |
| Aug 22, 2025 | 4.52 | 4.78 | 4.52 | 4.75 | 4.75 | 5.32% | 340,400 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.47 | 4.51 | 4.51 | -1.96% | 393,500 |
| Aug 20, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | 4.60 | 1.55% | 288,200 |
| Aug 19, 2025 | 4.56 | 4.64 | 4.47 | 4.53 | 4.53 | -0.66% | 376,907 |
| Aug 18, 2025 | 4.50 | 4.88 | 4.42 | 4.56 | 4.56 | 4.59% | 877,800 |
| Aug 15, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -1.58% | 942,442 |
| Aug 14, 2025 | 4.33 | 4.47 | 4.30 | 4.43 | 4.43 | 1.61% | 342,400 |
| Aug 13, 2025 | 4.31 | 4.45 | 4.31 | 4.36 | 4.36 | 1.16% | 486,624 |
| Aug 12, 2025 | 4.18 | 4.37 | 4.17 | 4.31 | 4.31 | 2.86% | 569,639 |
| Aug 11, 2025 | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -0.24% | 457,932 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | 0.00% | 305,449 |