Vanda Pharmaceuticals Inc. - Common Stock (VNDA)
4.1550
-0.2150 (-4.92%)
NASDAQ · Last Trade: Apr 5th, 7:23 PM EDT
Historical Prices For Vanda Pharmaceuticals Inc. - Common Stock (VNDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.30 | 4.33 | 4.06 | 4.16 | 840,574 | 4.16 |
| 4/03/2025 | 4.43 | 4.48 | 4.33 | 4.37 | 825,512 | 4.37 |
| 4/02/2025 | 4.45 | 4.52 | 4.41 | 4.51 | 727,874 | 4.51 |
| 4/01/2025 | 4.57 | 4.64 | 4.45 | 4.50 | 885,605 | 4.50 |
| 3/31/2025 | 4.70 | 4.73 | 4.51 | 4.59 | 927,368 | 4.59 |
| 3/28/2025 | 4.62 | 4.71 | 4.57 | 4.69 | 735,093 | 4.69 |
| 3/27/2025 | 4.77 | 4.77 | 4.58 | 4.60 | 860,434 | 4.60 |
| 3/26/2025 | 4.80 | 4.80 | 4.65 | 4.77 | 667,483 | 4.77 |
| 3/25/2025 | 4.82 | 4.87 | 4.74 | 4.81 | 342,786 | 4.81 |
| 3/24/2025 | 4.79 | 4.86 | 4.75 | 4.82 | 371,991 | 4.82 |
| 3/21/2025 | 4.95 | 4.96 | 4.75 | 4.77 | 606,836 | 4.77 |
| 3/20/2025 | 4.89 | 5.01 | 4.84 | 4.92 | 350,989 | 4.92 |
| 3/19/2025 | 5.04 | 5.04 | 4.85 | 4.94 | 318,017 | 4.94 |
| 3/18/2025 | 5.01 | 5.02 | 4.87 | 4.99 | 454,055 | 4.99 |
| 3/17/2025 | 5.01 | 5.16 | 4.95 | 5.08 | 450,168 | 5.08 |
| 3/14/2025 | 4.96 | 5.07 | 4.91 | 4.98 | 638,104 | 4.98 |
| 3/13/2025 | 4.97 | 5.05 | 4.83 | 4.92 | 357,602 | 4.92 |
| 3/12/2025 | 5.02 | 5.10 | 4.86 | 4.95 | 658,746 | 4.95 |
| 3/11/2025 | 4.73 | 5.00 | 4.65 | 4.98 | 681,571 | 4.98 |
| 3/10/2025 | 4.77 | 4.83 | 4.66 | 4.71 | 435,646 | 4.71 |
| 3/07/2025 | 5.06 | 5.06 | 4.82 | 4.85 | 611,265 | 4.85 |
| 3/06/2025 | 5.13 | 5.19 | 4.89 | 4.91 | 873,301 | 4.91 |
| 3/05/2025 | 4.79 | 5.16 | 4.79 | 5.13 | 1,253,506 | 5.13 |
| 3/04/2025 | 4.65 | 4.83 | 4.62 | 4.81 | 695,279 | 4.81 |
| 3/03/2025 | 4.79 | 4.86 | 4.60 | 4.72 | 806,118 | 4.72 |
| 2/28/2025 | 4.70 | 4.79 | 4.65 | 4.76 | 487,907 | 4.76 |
| 2/27/2025 | 4.77 | 4.90 | 4.70 | 4.70 | 618,368 | 4.70 |
| 2/26/2025 | 4.59 | 4.83 | 4.56 | 4.71 | 1,450,546 | 4.71 |
| 2/25/2025 | 4.40 | 4.50 | 4.30 | 4.46 | 604,138 | 4.46 |
| 2/24/2025 | 4.44 | 4.49 | 4.35 | 4.35 | 743,259 | 4.35 |
| 2/21/2025 | 4.57 | 4.57 | 4.37 | 4.43 | 569,322 | 4.43 |
| 2/20/2025 | 4.51 | 4.65 | 4.46 | 4.49 | 479,363 | 4.49 |
| 2/19/2025 | 4.41 | 4.64 | 4.34 | 4.55 | 771,993 | 4.55 |
| 2/18/2025 | 4.54 | 4.60 | 4.42 | 4.46 | 841,072 | 4.46 |
| 2/14/2025 | 4.58 | 4.59 | 4.20 | 4.42 | 1,978,425 | 4.42 |
| 2/13/2025 | 4.80 | 4.80 | 4.57 | 4.70 | 958,560 | 4.70 |
| 2/12/2025 | 4.65 | 4.78 | 4.63 | 4.75 | 315,426 | 4.75 |
| 2/11/2025 | 4.56 | 4.75 | 4.52 | 4.72 | 428,802 | 4.72 |
| 2/10/2025 | 4.82 | 4.82 | 4.56 | 4.62 | 503,881 | 4.62 |
| 2/07/2025 | 4.75 | 4.83 | 4.65 | 4.80 | 934,019 | 4.80 |
| 2/06/2025 | 4.56 | 4.71 | 4.50 | 4.69 | 590,405 | 4.69 |
| 2/05/2025 | 4.46 | 4.55 | 4.46 | 4.53 | 491,413 | 4.53 |
| 2/04/2025 | 4.31 | 4.48 | 4.23 | 4.48 | 395,894 | 4.48 |
| 2/03/2025 | 4.35 | 4.35 | 4.21 | 4.31 | 570,066 | 4.31 |
| 1/31/2025 | 4.59 | 4.60 | 4.38 | 4.41 | 508,513 | 4.41 |
| 1/30/2025 | 4.60 | 4.61 | 4.48 | 4.58 | 378,946 | 4.58 |
| 1/29/2025 | 4.43 | 4.59 | 4.40 | 4.53 | 497,989 | 4.53 |
| 1/28/2025 | 4.42 | 4.51 | 4.37 | 4.44 | 554,654 | 4.44 |
| 1/27/2025 | 4.48 | 4.58 | 4.38 | 4.45 | 588,670 | 4.45 |
| 1/24/2025 | 4.39 | 4.41 | 4.33 | 4.40 | 632,971 | 4.40 |
| 1/23/2025 | 4.33 | 4.43 | 4.30 | 4.42 | 491,728 | 4.42 |
| 1/22/2025 | 4.51 | 4.55 | 4.35 | 4.35 | 2,130,201 | 4.35 |
| 1/21/2025 | 4.40 | 4.53 | 4.39 | 4.51 | 489,339 | 4.51 |
| 1/17/2025 | 4.45 | 4.45 | 4.30 | 4.36 | 330,159 | 4.36 |
| 1/16/2025 | 4.43 | 4.44 | 4.30 | 4.44 | 457,850 | 4.44 |
| 1/15/2025 | 4.43 | 4.45 | 4.34 | 4.45 | 459,105 | 4.45 |
| 1/14/2025 | 4.55 | 4.55 | 4.35 | 4.38 | 459,639 | 4.38 |
| 1/13/2025 | 4.60 | 4.60 | 4.43 | 4.53 | 614,912 | 4.53 |
| 1/10/2025 | 4.60 | 4.64 | 4.55 | 4.60 | 555,147 | 4.60 |
| 1/08/2025 | 4.86 | 4.88 | 4.59 | 4.65 | 584,535 | 4.65 |
| 1/07/2025 | 4.83 | 4.95 | 4.79 | 4.85 | 599,589 | 4.85 |
| 1/06/2025 | 4.84 | 4.89 | 4.77 | 4.79 | 510,441 | 4.79 |