Vanda Pharmaceuticals Inc... (VNDA)
NASDAQ: VNDA
· Real-Time Price · USD
4.37
-0.06 (-1.35%)
At close: Aug 15, 2025, 3:59 PM
4.33
-0.92%
After-hours: Aug 15, 2025, 04:23 PM EDT
VNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.33 | 4.47 | 4.30 | 4.43 | 4.43 | 1.61% | 342,325 |
| 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 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.14 | 4.20 | 4.20 | -0.47% | 310,700 |
| Aug 6, 2025 | 4.20 | 4.26 | 4.14 | 4.22 | 4.22 | 0.24% | 485,040 |
| Aug 5, 2025 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | -1.17% | 365,800 |
| Aug 4, 2025 | 4.20 | 4.28 | 4.15 | 4.26 | 4.26 | 1.67% | 598,658 |
| Aug 1, 2025 | 4.25 | 4.26 | 4.16 | 4.19 | 4.19 | -1.64% | 767,001 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -8.78% | 1,428,219 |
| Jul 30, 2025 | 4.69 | 4.89 | 4.65 | 4.67 | 4.67 | -0.21% | 1,050,900 |
| Jul 29, 2025 | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | -0.43% | 351,303 |
| Jul 28, 2025 | 4.76 | 4.85 | 4.70 | 4.70 | 4.70 | -0.84% | 299,069 |
| Jul 25, 2025 | 4.79 | 4.84 | 4.71 | 4.74 | 4.74 | -1.04% | 401,037 |
| Jul 24, 2025 | 4.85 | 4.95 | 4.79 | 4.79 | 4.79 | -1.03% | 390,302 |
| Jul 23, 2025 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 2.76% | 465,182 |
| Jul 22, 2025 | 4.62 | 4.74 | 4.60 | 4.71 | 4.71 | 1.07% | 337,896 |
| Jul 21, 2025 | 4.77 | 4.83 | 4.64 | 4.66 | 4.66 | -2.51% | 462,015 |
| Jul 18, 2025 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | -1.65% | 295,843 |