Vanda Pharmaceuticals Inc. VNDA
3.99 USD +0.04 (+1.01%)
Regular-session close
3.99 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
3.81 Day range 4.01
3.59 52-week range 9.56
- YTD
- -54.76%
- 1 year
- -8.06%
VNDA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.93 | 4.01 | 3.81 | 3.99 | +0.04 | +1.01% | 823,278 |
| Nov 12, 2026 | 4.13 | 4.18 | 3.94 | 3.95 | -0.20 | -4.82% | 1,240,878 |
| Nov 11, 2026 | 4.16 | 4.20 | 4.06 | 4.15 | +0.07 | +1.72% | 688,354 |
| Nov 10, 2026 | 4.00 | 4.18 | 4.00 | 4.08 | -0.01 | -0.24% | 1,380,864 |
| Nov 9, 2026 | 3.83 | 4.11 | 3.72 | 4.09 | +0.27 | +7.07% | 1,673,000 |
| Nov 6, 2026 | 3.63 | 3.85 | 3.61 | 3.82 | +0.23 | +6.41% | 895,400 |
| Nov 5, 2026 | 3.88 | 3.88 | 3.57 | 3.59 | -0.29 | -7.47% | 1,249,100 |
| Nov 4, 2026 | 3.79 | 3.91 | 3.73 | 3.88 | +0.13 | +3.47% | 1,186,100 |
| Nov 3, 2026 | 3.88 | 3.95 | 3.64 | 3.75 | -0.13 | -3.35% | 1,803,900 |
| Nov 2, 2026 | 3.80 | 3.95 | 3.70 | 3.88 | +0.09 | +2.37% | 1,917,600 |
| Oct 30, 2026 | 4.03 | 4.11 | 3.74 | 3.79 | -0.26 | -6.42% | 1,791,900 |
| Oct 29, 2026 | 4.46 | 4.64 | 3.96 | 4.05 | +0.05 | +1.25% | 2,702,000 |
| Oct 28, 2026 | 3.96 | 4.08 | 3.79 | 4.00 | +0.01 | +0.25% | 2,034,500 |
| Oct 27, 2026 | 4.04 | 4.11 | 3.88 | 3.99 | +0.05 | +1.27% | 1,855,900 |
| Oct 26, 2026 | 4.00 | 4.11 | 3.92 | 3.94 | -0.07 | -1.75% | 810,300 |
| Oct 23, 2026 | 4.04 | 4.07 | 3.88 | 4.01 | -0.04 | -0.99% | 830,800 |
| Oct 22, 2026 | 4.01 | 4.13 | 3.96 | 4.05 | +0.04 | +1.00% | 604,800 |
| Oct 21, 2026 | 4.18 | 4.18 | 3.97 | 4.01 | -0.16 | -3.84% | 1,087,800 |
| Oct 20, 2026 | 4.11 | 4.32 | 4.10 | 4.17 | +0.08 | +1.96% | 857,200 |
| Oct 19, 2026 | 4.06 | 4.12 | 4.04 | 4.09 | +0.06 | +1.49% | 671,300 |
| Oct 16, 2026 | 4.25 | 4.27 | 4.00 | 4.03 | -0.21 | -4.95% | 1,049,800 |
| Oct 15, 2026 | 4.04 | 4.31 | 4.01 | 4.24 | +0.02 | +0.47% | 1,046,500 |
| Oct 14, 2026 | 4.29 | 4.39 | 4.20 | 4.22 | -0.08 | -1.86% | 1,053,400 |
| Oct 13, 2026 | 4.53 | 4.54 | 4.28 | 4.30 | -0.24 | -5.29% | 761,300 |
| Oct 12, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | -0.03 | -0.66% | 519,700 |
| Oct 9, 2026 | 4.51 | 4.59 | 4.47 | 4.57 | +0.04 | +0.88% | 639,900 |
| Oct 8, 2026 | 4.52 | 4.54 | 4.35 | 4.53 | -0.03 | -0.66% | 978,900 |
| Oct 7, 2026 | 4.48 | 4.64 | 4.44 | 4.56 | +0.04 | +0.88% | 757,800 |
| Oct 6, 2026 | 4.60 | 4.60 | 4.43 | 4.52 | -0.06 | -1.31% | 1,801,000 |
| Oct 5, 2026 | 4.59 | 4.60 | 4.49 | 4.58 | -0.05 | -1.08% | 724,300 |
| Oct 2, 2026 | 4.85 | 4.85 | 4.57 | 4.63 | -0.18 | -3.74% | 1,449,000 |
| Oct 1, 2026 | 4.90 | 4.96 | 4.79 | 4.81 | -0.10 | -2.04% | 1,346,200 |
| Sep 30, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | -0.12 | -2.39% | 3,077,100 |
| Sep 29, 2026 | 5.17 | 5.18 | 5.00 | 5.03 | -0.14 | -2.71% | 2,669,400 |
| Sep 28, 2026 | 5.05 | 5.17 | 4.97 | 5.17 | +0.12 | +2.38% | 812,900 |
| Sep 25, 2026 | 5.01 | 5.07 | 4.93 | 5.05 | +0.07 | +1.41% | 722,700 |
| Sep 24, 2026 | 5.05 | 5.06 | 4.94 | 4.98 | -0.06 | -1.19% | 913,100 |
| Sep 23, 2026 | 5.32 | 5.33 | 5.00 | 5.04 | -0.17 | -3.26% | 904,800 |
| Sep 22, 2026 | 5.19 | 5.23 | 5.10 | 5.21 | +0.05 | +0.97% | 617,800 |
| Sep 21, 2026 | 5.15 | 5.17 | 5.05 | 5.16 | +0.03 | +0.58% | 938,800 |
| Sep 18, 2026 | 5.09 | 5.15 | 5.04 | 5.13 | +0.02 | +0.39% | 1,657,900 |
| Sep 17, 2026 | 4.99 | 5.17 | 4.99 | 5.11 | +0.11 | +2.20% | 646,800 |
| Sep 16, 2026 | 5.00 | 5.03 | 4.94 | 5.00 | +0.01 | +0.20% | 441,200 |
| Sep 15, 2026 | 5.17 | 5.17 | 4.96 | 4.99 | -0.16 | -3.11% | 758,900 |
| Sep 14, 2026 | 5.12 | 5.19 | 5.04 | 5.15 | +0.06 | +1.18% | 817,800 |
| Sep 11, 2026 | 5.10 | 5.17 | 5.05 | 5.09 | +0.05 | +0.99% | 698,200 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.01 | 5.04 | -0.21 | -4.00% | 956,700 |
| Sep 9, 2026 | 5.29 | 5.35 | 5.22 | 5.25 | -0.08 | -1.50% | 715,000 |
| Sep 8, 2026 | 5.36 | 5.45 | 5.23 | 5.33 | -0.10 | -1.84% | 620,600 |
| Sep 4, 2026 | 5.29 | 5.45 | 5.29 | 5.43 | +0.09 | +1.69% | 589,400 |
| Sep 3, 2026 | 5.55 | 5.59 | 5.30 | 5.34 | -0.19 | -3.44% | 756,200 |
| Sep 2, 2026 | 5.40 | 5.64 | 5.38 | 5.53 | +0.11 | +2.03% | 621,100 |
| Sep 1, 2026 | 5.36 | 5.44 | 5.32 | 5.42 | +0.02 | +0.37% | 584,900 |
| Aug 31, 2026 | 5.23 | 5.45 | 5.21 | 5.40 | +0.11 | +2.08% | 777,300 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.22 | 5.29 | -0.15 | -2.76% | 525,200 |
| Aug 27, 2026 | 5.35 | 5.48 | 5.27 | 5.44 | +0.09 | +1.68% | 545,500 |
| Aug 26, 2026 | 5.43 | 5.43 | 5.24 | 5.35 | -0.09 | -1.65% | 928,400 |
| Aug 25, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | +0.11 | +2.06% | 876,300 |
| Aug 24, 2026 | 5.34 | 5.37 | 5.20 | 5.33 | +0.05 | +0.95% | 774,300 |
| Aug 21, 2026 | 5.42 | 5.42 | 5.27 | 5.28 | -0.10 | -1.86% | 656,700 |
| Aug 20, 2026 | 5.52 | 5.52 | 5.32 | 5.38 | -0.19 | -3.41% | 915,700 |
| Aug 19, 2026 | 5.50 | 5.59 | 5.39 | 5.57 | +0.13 | +2.39% | 898,000 |
| Aug 18, 2026 | 5.23 | 5.48 | 5.23 | 5.44 | +0.18 | +3.42% | 996,100 |
| Aug 17, 2026 | 5.15 | 5.34 | 5.13 | 5.26 | +0.04 | +0.77% | 795,400 |
| Aug 14, 2026 | 5.04 | 5.28 | 4.96 | 5.22 | +0.19 | +3.78% | 964,700 |
65 days, newest first. Daily bars as drawn on the VNDA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.