NASDAQ : VNDA
Vanda Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.815 USD (Oct 30, 2026, 2:06 PM EDT) · Market cap 230.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vanda Pharmaceuticals Inc. (VNDA) closed at 3.755 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.8 | 3.876 | 3.7 | 3.755 | 747,346 | -0.92% |
| 2026-10-30 | 4.03 | 4.11 | 3.74 | 3.79 | 1,793,406 | -6.42% |
| 2026-10-29 | 4.455 | 4.64 | 3.955 | 4.05 | 2,704,187 | +1.25% |
| 2026-10-28 | 3.96 | 4.08 | 3.79 | 4 | 2,034,533 | +0.25% |
| 2026-10-27 | 4.04 | 4.11 | 3.88 | 3.99 | 1,857,168 | +1.27% |
| 2026-10-26 | 4 | 4.105 | 3.915 | 3.94 | 810,903 | -1.75% |
| 2026-10-23 | 4.04 | 4.07 | 3.875 | 4.01 | 830,813 | -0.99% |
| 2026-10-22 | 4.01 | 4.125 | 3.96 | 4.05 | 604,825 | +1.00% |
| 2026-10-21 | 4.18 | 4.18 | 3.965 | 4.01 | 1,087,843 | -3.84% |
| 2026-10-20 | 4.11 | 4.315 | 4.1 | 4.17 | 857,181 | +1.96% |
| 2026-10-19 | 4.06 | 4.12 | 4.035 | 4.09 | 671,316 | +1.49% |
| 2026-10-16 | 4.25 | 4.27 | 3.995 | 4.03 | 1,049,791 | -4.95% |
| 2026-10-15 | 4.04 | 4.305 | 4.01 | 4.24 | 1,046,859 | +0.47% |
| 2026-10-14 | 4.29 | 4.39 | 4.2 | 4.22 | 1,062,651 | -1.86% |
| 2026-10-13 | 4.53 | 4.54 | 4.28 | 4.3 | 761,331 | -5.29% |
| 2026-10-12 | 4.56 | 4.56 | 4.475 | 4.54 | 519,678 | -0.66% |
| 2026-10-09 | 4.51 | 4.585 | 4.47 | 4.57 | 640,258 | +0.88% |
| 2026-10-08 | 4.52 | 4.535 | 4.35 | 4.53 | 978,906 | -0.66% |
| 2026-10-07 | 4.48 | 4.64 | 4.44 | 4.56 | 758,353 | +0.88% |
| 2026-10-06 | 4.6 | 4.6 | 4.43 | 4.52 | 1,801,117 | -1.31% |
| 2026-10-05 | 4.59 | 4.6 | 4.49 | 4.58 | 726,796 | -1.08% |
| 2026-10-02 | 4.85 | 4.85 | 4.565 | 4.63 | 1,448,962 | -3.74% |
| 2026-10-01 | 4.9 | 4.955 | 4.79 | 4.81 | 1,351,733 | -2.04% |
| 2026-09-30 | 5.16 | 5.19 | 4.9 | 4.91 | 3,077,088 | -2.39% |
| 2026-09-29 | 5.17 | 5.18 | 5 | 5.03 | 2,669,411 | -2.71% |
| 2026-09-28 | 5.05 | 5.17 | 4.965 | 5.17 | 813,075 | +2.38% |
| 2026-09-25 | 5.01 | 5.07 | 4.93 | 5.05 | 722,704 | +1.41% |
| 2026-09-24 | 5.05 | 5.06 | 4.94 | 4.98 | 921,137 | -1.19% |
| 2026-09-23 | 5.32 | 5.33 | 4.995 | 5.04 | 904,770 | -3.26% |
| 2026-09-22 | 5.19 | 5.23 | 5.1 | 5.21 | 617,870 | +1.07% |
| 2026-09-21 | 5.15 | 5.168 | 5.05 | 5.155 | 938,826 | +0.49% |
| 2026-09-18 | 5.085 | 5.15 | 5.035 | 5.13 | 1,658,566 | +0.39% |
| 2026-09-17 | 4.99 | 5.17 | 4.99 | 5.11 | 646,828 | +2.20% |
| 2026-09-16 | 5 | 5.03 | 4.94 | 5 | 441,253 | +0.20% |
| 2026-09-15 | 5.17 | 5.17 | 4.955 | 4.99 | 758,873 | -3.11% |
| 2026-09-14 | 5.12 | 5.19 | 5.041 | 5.15 | 817,814 | +1.18% |
| 2026-09-11 | 5.1 | 5.17 | 5.05 | 5.09 | 701,226 | +0.99% |
| 2026-09-10 | 5.2 | 5.2 | 5.01 | 5.04 | 958,215 | -4.00% |
| 2026-09-09 | 5.29 | 5.346 | 5.215 | 5.25 | 715,012 | -1.50% |
| 2026-09-08 | 5.36 | 5.445 | 5.225 | 5.33 | 620,647 | -1.84% |
| 2026-09-04 | 5.29 | 5.45 | 5.29 | 5.43 | 589,448 | +1.69% |
| 2026-09-03 | 5.55 | 5.59 | 5.295 | 5.34 | 756,161 | -3.44% |
| 2026-09-02 | 5.4 | 5.64 | 5.38 | 5.53 | 621,095 | +2.03% |
| 2026-09-01 | 5.36 | 5.435 | 5.32 | 5.42 | 584,851 | +0.37% |
| 2026-08-31 | 5.23 | 5.45 | 5.205 | 5.4 | 777,316 | +2.08% |
| 2026-08-28 | 5.4 | 5.435 | 5.22 | 5.29 | 525,315 | -2.76% |
| 2026-08-27 | 5.35 | 5.48 | 5.27 | 5.44 | 545,582 | +1.68% |
| 2026-08-26 | 5.43 | 5.43 | 5.24 | 5.35 | 928,370 | -1.65% |
| 2026-08-25 | 5.34 | 5.5 | 5.34 | 5.44 | 876,366 | +2.06% |
| 2026-08-24 | 5.335 | 5.37 | 5.2 | 5.33 | 774,295 | +0.95% |
| 2026-08-21 | 5.42 | 5.42 | 5.265 | 5.28 | 656,793 | -1.86% |
| 2026-08-20 | 5.52 | 5.52 | 5.315 | 5.38 | 915,774 | -3.41% |
| 2026-08-19 | 5.5 | 5.59 | 5.39 | 5.57 | 898,030 | +2.39% |
| 2026-08-18 | 5.23 | 5.48 | 5.23 | 5.44 | 996,307 | +3.42% |
| 2026-08-17 | 5.15 | 5.335 | 5.13 | 5.26 | 795,412 | +0.77% |
| 2026-08-14 | 5.04 | 5.28 | 4.955 | 5.22 | 965,067 | +3.78% |
| 2026-08-13 | 5.2 | 5.24 | 4.995 | 5.03 | 864,990 | -3.08% |
| 2026-08-12 | 4.95 | 5.26 | 4.92 | 5.19 | 1,076,326 | +5.27% |
| 2026-08-11 | 5.05 | 5.09 | 4.849 | 4.93 | 1,065,492 | -1.79% |
| 2026-08-10 | 4.93 | 5.065 | 4.8 | 5.02 | 2,000,706 | +0.40% |
| 2026-08-07 | 5.16 | 5.17 | 4.97 | 5 | 1,306,671 | -2.25% |
| 2026-08-06 | 4.64 | 5.2 | 4.448 | 5.115 | 2,339,820 | +0.49% |
| 2026-08-05 | 5.33 | 5.41 | 5.04 | 5.09 | 1,601,206 | -4.50% |
| 2026-08-04 | 5.24 | 5.39 | 5.2 | 5.33 | 727,495 | +1.91% |
| 2026-08-03 | 5.1 | 5.26 | 5.02 | 5.23 | 719,844 | +2.55% |
| 2026-07-31 | 5.16 | 5.16 | 4.95 | 5.1 | 540,608 | -1.54% |
| 2026-07-30 | 5.08 | 5.195 | 5.03 | 5.18 | 990,083 | +2.57% |
| 2026-07-29 | 5.13 | 5.19 | 4.935 | 5.05 | 781,649 | -2.13% |
| 2026-07-28 | 5.2 | 5.248 | 5.08 | 5.16 | 553,608 | -1.15% |
| 2026-07-27 | 5.18 | 5.33 | 5.18 | 5.22 | 856,737 | +0.77% |
| 2026-07-24 | 5.38 | 5.39 | 5.12 | 5.18 | 769,007 | -3.36% |
| 2026-07-23 | 5.3 | 5.43 | 5.25 | 5.36 | 883,804 | +0.19% |
| 2026-07-22 | 5.5 | 5.53 | 5.325 | 5.35 | 846,128 | -2.37% |
| 2026-07-21 | 5.32 | 5.505 | 5.28 | 5.48 | 734,408 | +3.01% |
| 2026-07-20 | 5.41 | 5.52 | 5.3 | 5.32 | 1,019,345 | -2.21% |
| 2026-07-17 | 5.33 | 5.47 | 5.28 | 5.44 | 888,721 | -0.18% |
| 2026-07-16 | 5.79 | 5.82 | 5.445 | 5.45 | 1,139,403 | -6.84% |
| 2026-07-15 | 5.83 | 5.9 | 5.76 | 5.85 | 591,576 | +0.00% |
| 2026-07-14 | 5.98 | 6.015 | 5.77 | 5.85 | 1,066,802 | -2.50% |
| 2026-07-13 | 6.15 | 6.215 | 5.96 | 6 | 1,168,708 | -3.85% |
| 2026-07-10 | 6.35 | 6.355 | 6.145 | 6.24 | 596,708 | -2.19% |
| 2026-07-09 | 6.53 | 6.598 | 6.28 | 6.38 | 647,855 | -3.04% |
| 2026-07-08 | 6.4 | 6.615 | 6.39 | 6.58 | 1,224,357 | +2.97% |
| 2026-07-07 | 6.28 | 6.415 | 6.15 | 6.39 | 775,430 | +2.57% |
| 2026-07-06 | 6.23 | 6.34 | 6.18 | 6.23 | 593,775 | +0.32% |
| 2026-07-02 | 6.06 | 6.23 | 6.01 | 6.21 | 859,114 | +2.64% |
| 2026-07-01 | 6.09 | 6.15 | 5.955 | 6.05 | 752,765 | -1.14% |
| 2026-06-30 | 6.168 | 6.2 | 6.04 | 6.12 | 658,436 | -0.33% |
| 2026-06-29 | 6 | 6.145 | 5.94 | 6.14 | 874,364 | +2.16% |
| 2026-06-26 | 5.84 | 6.03 | 5.84 | 6.01 | 1,526,372 | +2.74% |
| 2026-06-25 | 5.84 | 5.99 | 5.82 | 5.85 | 583,720 | -0.85% |
| 2026-06-24 | 5.97 | 6.1 | 5.87 | 5.9 | 821,901 | -0.84% |
| 2026-06-23 | 5.97 | 6.11 | 5.93 | 5.95 | 584,863 | -0.83% |
| 2026-06-22 | 5.86 | 6.055 | 5.825 | 6 | 879,392 | +3.45% |
| 2026-06-18 | 6.01 | 6.12 | 5.745 | 5.8 | 1,729,044 | -2.68% |
| 2026-06-17 | 5.77 | 6.065 | 5.76 | 5.96 | 853,390 | +4.01% |
| 2026-06-16 | 5.88 | 5.93 | 5.61 | 5.73 | 944,890 | -2.55% |
| 2026-06-15 | 5.93 | 5.96 | 5.69 | 5.88 | 1,131,181 | +0.17% |
| 2026-06-12 | 6.09 | 6.145 | 5.855 | 5.87 | 1,320,318 | -3.77% |
| 2026-06-11 | 6 | 6.13 | 5.875 | 6.1 | 991,967 | +1.16% |
| 2026-06-10 | 6.1 | 6.28 | 5.995 | 6.03 | 855,904 | -1.47% |
| 2026-06-09 | 6.095 | 6.19 | 5.955 | 6.12 | 825,677 | +3.03% |
| 2026-06-08 | 6.11 | 6.146 | 5.925 | 5.94 | 786,637 | -1.49% |
| 2026-06-05 | 6.29 | 6.29 | 6.02 | 6.03 | 714,355 | -3.52% |
| 2026-06-04 | 6.09 | 6.369 | 6.07 | 6.25 | 671,522 | +2.63% |
| 2026-06-03 | 6.16 | 6.195 | 6.02 | 6.09 | 813,082 | -0.65% |
| 2026-06-02 | 6.33 | 6.35 | 6.12 | 6.13 | 927,443 | -3.69% |
| 2026-06-01 | 6.37 | 6.507 | 6.3 | 6.365 | 940,672 | -1.32% |
| 2026-05-29 | 6.54 | 6.65 | 6.38 | 6.45 | 809,463 | -2.86% |
| 2026-05-28 | 6.46 | 6.725 | 6.37 | 6.64 | 1,187,324 | +2.79% |
| 2026-05-27 | 6.39 | 6.58 | 6.37 | 6.46 | 1,181,218 | +3.86% |
| 2026-05-26 | 6.2 | 6.31 | 6.12 | 6.22 | 888,573 | +0.48% |
| 2026-05-22 | 6.19 | 6.225 | 6.125 | 6.19 | 884,197 | -0.32% |
| 2026-05-21 | 6.1 | 6.305 | 6.09 | 6.21 | 748,664 | +0.49% |
| 2026-05-20 | 6.01 | 6.27 | 6.01 | 6.18 | 1,180,053 | +3.17% |
| 2026-05-19 | 6.08 | 6.14 | 5.97 | 5.99 | 804,133 | -1.48% |
| 2026-05-18 | 6.38 | 6.38 | 6.01 | 6.08 | 1,419,215 | -3.18% |
| 2026-05-15 | 6.31 | 6.385 | 6.22 | 6.28 | 1,106,098 | -1.72% |
| 2026-05-14 | 6.41 | 6.545 | 6.35 | 6.39 | 738,407 | -0.62% |
| 2026-05-13 | 6.46 | 6.52 | 6.36 | 6.43 | 1,121,628 | +0.16% |