Vanda Pharmaceuticals Inc. (VNDA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 4.95 | 5.23 | 4.91 | 5.23 | 5.23 | 893,200 |
| May 23, 2024 | 5.13 | 5.13 | 4.88 | 4.91 | 4.91 | 847,700 |
| May 22, 2024 | 5.07 | 5.19 | 5.05 | 5.14 | 5.14 | 701,200 |
| May 21, 2024 | 5.25 | 5.29 | 5.08 | 5.11 | 5.11 | 770,100 |
| May 20, 2024 | 5.41 | 5.48 | 5.26 | 5.27 | 5.27 | 685,600 |
| May 17, 2024 | 5.53 | 5.69 | 5.47 | 5.48 | 5.48 | 788,100 |
| May 16, 2024 | 5.36 | 5.62 | 5.33 | 5.58 | 5.58 | 1,093,000 |
| May 15, 2024 | 5.16 | 5.39 | 5.16 | 5.36 | 5.36 | 908,400 |
| May 14, 2024 | 5.06 | 5.16 | 5.04 | 5.13 | 5.13 | 774,300 |
| May 13, 2024 | 5.05 | 5.14 | 4.96 | 5.05 | 5.05 | 833,000 |
| May 10, 2024 | 5.00 | 5.08 | 4.87 | 5.04 | 5.04 | 1,384,000 |
| May 09, 2024 | 5.15 | 5.38 | 4.94 | 5.01 | 5.01 | 1,969,900 |
| May 08, 2024 | 5.52 | 5.64 | 5.31 | 5.36 | 5.36 | 2,041,100 |
| May 07, 2024 | 5.20 | 5.95 | 5.17 | 5.48 | 5.48 | 4,717,400 |
| May 06, 2024 | 5.00 | 5.03 | 4.79 | 4.84 | 4.84 | 1,288,500 |
| May 03, 2024 | 4.71 | 4.91 | 4.70 | 4.88 | 4.88 | 681,300 |
| May 02, 2024 | 4.80 | 4.84 | 4.67 | 4.68 | 4.68 | 847,700 |
| May 01, 2024 | 4.76 | 4.90 | 4.62 | 4.77 | 4.77 | 1,747,600 |
| Apr 30, 2024 | 4.78 | 4.82 | 4.71 | 4.76 | 4.76 | 692,300 |
| Apr 29, 2024 | 4.68 | 4.85 | 4.66 | 4.82 | 4.82 | 821,800 |
| Apr 26, 2024 | 4.50 | 4.63 | 4.45 | 4.62 | 4.62 | 821,900 |
| Apr 25, 2024 | 4.55 | 4.57 | 4.43 | 4.48 | 4.48 | 923,300 |
| Apr 24, 2024 | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | 1,458,600 |
| Apr 23, 2024 | 4.76 | 4.87 | 4.62 | 4.63 | 4.63 | 1,371,400 |
| Apr 22, 2024 | 5.10 | 5.12 | 4.79 | 4.80 | 4.80 | 2,114,900 |
| Apr 19, 2024 | 4.94 | 5.30 | 4.93 | 5.11 | 5.11 | 2,437,400 |
| Apr 18, 2024 | 5.16 | 5.25 | 4.89 | 4.97 | 4.97 | 3,859,500 |
| Apr 17, 2024 | 5.42 | 5.67 | 4.99 | 5.24 | 5.24 | 24,035,700 |
| Apr 16, 2024 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 790,200 |
| Apr 15, 2024 | 4.12 | 4.16 | 4.01 | 4.06 | 4.06 | 787,200 |
| Apr 12, 2024 | 4.27 | 4.30 | 4.08 | 4.12 | 4.12 | 762,500 |
| Apr 11, 2024 | 4.30 | 4.32 | 4.18 | 4.28 | 4.28 | 766,800 |
| Apr 10, 2024 | 4.30 | 4.37 | 4.14 | 4.28 | 4.28 | 1,158,900 |
| Apr 09, 2024 | 4.49 | 4.68 | 4.34 | 4.36 | 4.36 | 1,795,000 |
| Apr 08, 2024 | 4.83 | 4.83 | 4.49 | 4.51 | 4.51 | 1,690,100 |
| Apr 05, 2024 | 4.97 | 4.99 | 4.79 | 4.82 | 4.82 | 1,668,900 |
| Apr 04, 2024 | 5.14 | 5.44 | 4.84 | 4.92 | 4.92 | 6,158,500 |
| Apr 03, 2024 | 4.65 | 6.03 | 4.37 | 5.05 | 5.05 | 50,710,600 |
| Apr 02, 2024 | 4.02 | 4.02 | 3.87 | 3.91 | 3.91 | 2,122,900 |
| Apr 01, 2024 | 4.23 | 4.24 | 4.09 | 4.12 | 4.12 | 735,800 |
| Mar 28, 2024 | 3.92 | 4.19 | 3.91 | 4.11 | 4.11 | 1,372,200 |
| Mar 27, 2024 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | 799,700 |
| Mar 26, 2024 | 3.92 | 3.98 | 3.86 | 3.86 | 3.86 | 604,400 |
| Mar 25, 2024 | 3.88 | 3.98 | 3.86 | 3.87 | 3.87 | 593,600 |
| Mar 22, 2024 | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | 513,900 |
| Mar 21, 2024 | 3.85 | 3.97 | 3.79 | 3.91 | 3.91 | 883,200 |
| Mar 20, 2024 | 3.77 | 3.85 | 3.71 | 3.80 | 3.80 | 613,500 |
| Mar 19, 2024 | 3.75 | 3.83 | 3.72 | 3.76 | 3.76 | 606,400 |
| Mar 18, 2024 | 3.82 | 3.84 | 3.72 | 3.75 | 3.75 | 842,400 |
| Mar 15, 2024 | 3.79 | 3.88 | 3.77 | 3.81 | 3.81 | 1,116,400 |
| Mar 14, 2024 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | 717,500 |
| Mar 13, 2024 | 3.91 | 3.97 | 3.82 | 3.84 | 3.84 | 756,800 |
| Mar 12, 2024 | 3.99 | 4.01 | 3.88 | 3.88 | 3.88 | 604,600 |
| Mar 11, 2024 | 3.92 | 4.07 | 3.91 | 4.01 | 4.01 | 798,500 |
| Mar 08, 2024 | 3.89 | 3.97 | 3.85 | 3.87 | 3.87 | 1,159,500 |
| Mar 07, 2024 | 3.93 | 3.97 | 3.81 | 3.82 | 3.82 | 971,300 |
| Mar 06, 2024 | 4.09 | 4.09 | 3.91 | 3.91 | 3.91 | 1,544,300 |
| Mar 05, 2024 | 4.21 | 4.36 | 4.12 | 4.14 | 4.14 | 854,500 |
| Mar 04, 2024 | 4.67 | 4.67 | 4.22 | 4.27 | 4.27 | 1,533,100 |
| Mar 01, 2024 | 4.47 | 4.72 | 4.47 | 4.61 | 4.61 | 1,135,000 |
| Feb 29, 2024 | 4.56 | 4.60 | 4.46 | 4.47 | 4.47 | 738,900 |
| Feb 28, 2024 | 4.59 | 4.62 | 4.45 | 4.47 | 4.47 | 888,700 |
| Feb 27, 2024 | 4.66 | 4.76 | 4.59 | 4.59 | 4.59 | 1,028,000 |
| Feb 26, 2024 | 4.41 | 4.60 | 4.40 | 4.56 | 4.56 | 895,300 |
| Feb 23, 2024 | 4.33 | 4.46 | 4.28 | 4.45 | 4.45 | 434,100 |
| Feb 22, 2024 | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | 754,600 |
| Feb 21, 2024 | 4.35 | 4.39 | 4.25 | 4.34 | 4.34 | 714,600 |
| Feb 20, 2024 | 4.38 | 4.62 | 4.33 | 4.35 | 4.35 | 1,042,000 |
| Feb 16, 2024 | 4.37 | 4.61 | 4.31 | 4.38 | 4.38 | 1,015,000 |
| Feb 15, 2024 | 4.25 | 4.43 | 4.25 | 4.37 | 4.37 | 773,700 |
| Feb 14, 2024 | 4.13 | 4.29 | 4.13 | 4.25 | 4.25 | 683,800 |
| Feb 13, 2024 | 4.19 | 4.23 | 4.02 | 4.06 | 4.06 | 1,019,800 |
| Feb 12, 2024 | 4.19 | 4.46 | 4.15 | 4.33 | 4.33 | 1,444,900 |
| Feb 09, 2024 | 4.06 | 4.18 | 3.89 | 4.16 | 4.16 | 2,081,200 |
| Feb 08, 2024 | 3.65 | 4.41 | 3.65 | 4.07 | 4.07 | 2,596,600 |
| Feb 07, 2024 | 3.72 | 3.73 | 3.61 | 3.64 | 3.64 | 844,300 |
| Feb 06, 2024 | 3.49 | 3.78 | 3.46 | 3.73 | 3.73 | 1,015,200 |
| Feb 05, 2024 | 3.61 | 3.63 | 3.46 | 3.47 | 3.47 | 1,039,200 |
| Feb 02, 2024 | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | 648,800 |
| Feb 01, 2024 | 3.65 | 3.77 | 3.62 | 3.73 | 3.73 | 700,200 |
| Jan 31, 2024 | 3.70 | 3.75 | 3.59 | 3.60 | 3.60 | 865,600 |
| Jan 30, 2024 | 3.80 | 3.81 | 3.62 | 3.65 | 3.65 | 858,700 |
| Jan 29, 2024 | 3.73 | 3.83 | 3.66 | 3.80 | 3.80 | 700,900 |
| Jan 26, 2024 | 3.82 | 3.86 | 3.74 | 3.75 | 3.75 | 1,368,700 |
| Jan 25, 2024 | 3.77 | 3.79 | 3.64 | 3.79 | 3.79 | 622,000 |
| Jan 24, 2024 | 3.76 | 3.76 | 3.64 | 3.67 | 3.67 | 595,900 |
| Jan 23, 2024 | 3.87 | 3.91 | 3.69 | 3.71 | 3.71 | 1,134,900 |
| Jan 22, 2024 | 3.69 | 3.81 | 3.60 | 3.79 | 3.79 | 782,100 |
| Jan 19, 2024 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | 639,300 |
| Jan 18, 2024 | 3.77 | 3.82 | 3.66 | 3.69 | 3.69 | 795,700 |
| Jan 17, 2024 | 3.70 | 3.78 | 3.63 | 3.76 | 3.76 | 1,593,600 |
| Jan 16, 2024 | 3.86 | 3.86 | 3.71 | 3.76 | 3.76 | 937,500 |
| Jan 12, 2024 | 3.95 | 4.00 | 3.81 | 3.85 | 3.85 | 1,341,200 |
| Jan 11, 2024 | 3.93 | 3.99 | 3.75 | 3.92 | 3.92 | 1,280,200 |
| Jan 10, 2024 | 4.17 | 4.19 | 3.85 | 3.94 | 3.94 | 1,588,700 |
| Jan 09, 2024 | 4.24 | 4.24 | 4.13 | 4.17 | 4.17 | 734,800 |
| Jan 08, 2024 | 4.19 | 4.30 | 4.06 | 4.26 | 4.26 | 736,000 |
| Jan 05, 2024 | 4.21 | 4.26 | 4.08 | 4.19 | 4.19 | 848,000 |
| Jan 04, 2024 | 4.33 | 4.38 | 4.18 | 4.23 | 4.23 | 854,400 |
| Jan 03, 2024 | 4.51 | 4.53 | 4.27 | 4.28 | 4.28 | 1,558,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.