Vanda Pharmaceuticals Inc... (VNDA)
NASDAQ: VNDA
· Real-Time Price · USD
5.10
0.27 (5.59%)
At close: Sep 26, 2025, 3:59 PM
5.13
0.59%
After-hours: Sep 26, 2025, 07:59 PM EDT
VNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.83 | 5.12 | 4.83 | 5.10 | 5.10 | 5.59% | 788,369 |
| Sep 25, 2025 | 4.92 | 4.92 | 4.78 | 4.83 | 4.83 | -1.43% | 488,200 |
| Sep 24, 2025 | 4.79 | 4.98 | 4.78 | 4.90 | 4.90 | 2.94% | 616,870 |
| Sep 23, 2025 | 4.73 | 4.88 | 4.73 | 4.76 | 4.76 | 0.21% | 398,659 |
| Sep 22, 2025 | 4.52 | 4.80 | 4.50 | 4.75 | 4.75 | 5.79% | 468,600 |
| Sep 19, 2025 | 4.53 | 4.58 | 4.46 | 4.49 | 4.49 | -0.66% | 619,126 |
| Sep 18, 2025 | 4.40 | 4.54 | 4.40 | 4.52 | 4.52 | 2.96% | 270,300 |
| Sep 17, 2025 | 4.44 | 4.50 | 4.39 | 4.39 | 4.39 | -1.57% | 291,578 |
| Sep 16, 2025 | 4.36 | 4.50 | 4.36 | 4.46 | 4.46 | 1.83% | 304,038 |
| Sep 15, 2025 | 4.51 | 4.55 | 4.38 | 4.38 | 4.38 | -2.88% | 326,800 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.47 | 4.51 | 4.51 | -1.96% | 367,900 |
| Sep 11, 2025 | 4.49 | 4.60 | 4.48 | 4.60 | 4.60 | 2.68% | 269,300 |
| Sep 10, 2025 | 4.50 | 4.64 | 4.47 | 4.48 | 4.48 | -0.67% | 331,253 |
| Sep 9, 2025 | 4.52 | 4.56 | 4.47 | 4.51 | 4.51 | -0.88% | 216,600 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.49 | 4.55 | 4.55 | -1.30% | 223,027 |
| Sep 5, 2025 | 4.65 | 4.71 | 4.57 | 4.61 | 4.61 | -0.65% | 334,742 |
| 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 |