Vanda Pharmaceuticals Inc... (VNDA)
NASDAQ: VNDA
· Real-Time Price · USD
5.43
0.27 (5.23%)
At close: Oct 03, 2025, 3:59 PM
5.50
1.29%
After-hours: Oct 03, 2025, 07:59 PM EDT
VNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.18 | 5.48 | 5.17 | 5.43 | 5.43 | 5.23% | 859,606 |
| Oct 2, 2025 | 5.10 | 5.22 | 4.98 | 5.16 | 5.16 | 1.18% | 529,396 |
| Oct 1, 2025 | 4.96 | 5.13 | 4.95 | 5.10 | 5.10 | 2.20% | 407,800 |
| Sep 30, 2025 | 4.91 | 5.00 | 4.84 | 4.99 | 4.99 | 1.63% | 431,700 |
| Sep 29, 2025 | 5.13 | 5.17 | 4.88 | 4.91 | 4.91 | -3.73% | 685,246 |
| Sep 26, 2025 | 4.83 | 5.12 | 4.83 | 5.10 | 5.10 | 5.59% | 789,600 |
| 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 |
Page 1 of 136