Vanda Pharmaceuticals Inc. (VNDA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.7800 | 4.8100 | 4.7113 | 4.7300 | 4.7300 | 206,668 |
| 29 Apr 2024 | 4.6800 | 4.8500 | 4.6600 | 4.8200 | 4.8200 | 818,300 |
| 26 Apr 2024 | 4.5000 | 4.6300 | 4.4500 | 4.6200 | 4.6200 | 821,900 |
| 25 Apr 2024 | 4.5500 | 4.5700 | 4.4300 | 4.4800 | 4.4800 | 923,300 |
| 24 Apr 2024 | 4.6300 | 4.6700 | 4.5500 | 4.5600 | 4.5600 | 1,458,600 |
| 23 Apr 2024 | 4.7600 | 4.8700 | 4.6200 | 4.6300 | 4.6300 | 1,371,400 |
| 22 Apr 2024 | 5.1000 | 5.1200 | 4.7900 | 4.8000 | 4.8000 | 2,114,900 |
| 19 Apr 2024 | 4.9400 | 5.3000 | 4.9300 | 5.1100 | 5.1100 | 2,437,400 |
| 18 Apr 2024 | 5.1600 | 5.2500 | 4.8900 | 4.9700 | 4.9700 | 3,859,500 |
| 17 Apr 2024 | 5.4200 | 5.6700 | 4.9900 | 5.2400 | 5.2400 | 24,035,700 |
| 16 Apr 2024 | 4.0200 | 4.0800 | 3.9900 | 4.0500 | 4.0500 | 790,200 |
| 15 Apr 2024 | 4.1200 | 4.1600 | 4.0100 | 4.0600 | 4.0600 | 787,200 |
| 12 Apr 2024 | 4.2700 | 4.3000 | 4.0800 | 4.1200 | 4.1200 | 762,500 |
| 11 Apr 2024 | 4.3000 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 766,800 |
| 10 Apr 2024 | 4.3000 | 4.3700 | 4.1400 | 4.2800 | 4.2800 | 1,158,900 |
| 09 Apr 2024 | 4.4900 | 4.6800 | 4.3400 | 4.3600 | 4.3600 | 1,795,000 |
| 08 Apr 2024 | 4.8300 | 4.8300 | 4.4900 | 4.5100 | 4.5100 | 1,690,100 |
| 05 Apr 2024 | 4.9700 | 4.9900 | 4.7900 | 4.8200 | 4.8200 | 1,668,900 |
| 04 Apr 2024 | 5.1400 | 5.4400 | 4.8400 | 4.9200 | 4.9200 | 6,158,500 |
| 03 Apr 2024 | 4.6500 | 6.0300 | 4.3700 | 5.0500 | 5.0500 | 50,710,600 |
| 02 Apr 2024 | 4.0200 | 4.0200 | 3.8700 | 3.9100 | 3.9100 | 2,122,900 |
| 01 Apr 2024 | 4.2300 | 4.2400 | 4.0900 | 4.1200 | 4.1200 | 735,800 |
| 28 Mar 2024 | 3.9200 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 1,372,200 |
| 27 Mar 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 799,700 |
| 26 Mar 2024 | 3.9200 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 604,400 |
| 25 Mar 2024 | 3.8800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 593,600 |
| 22 Mar 2024 | 3.9800 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 513,900 |
| 21 Mar 2024 | 3.8500 | 3.9700 | 3.7900 | 3.9100 | 3.9100 | 883,200 |
| 20 Mar 2024 | 3.7700 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 613,500 |
| 19 Mar 2024 | 3.7500 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 606,400 |
| 18 Mar 2024 | 3.8200 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 842,400 |
| 15 Mar 2024 | 3.7900 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 1,116,400 |
| 14 Mar 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 717,500 |
| 13 Mar 2024 | 3.9100 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 756,800 |
| 12 Mar 2024 | 3.9900 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 604,600 |
| 11 Mar 2024 | 3.9200 | 4.0700 | 3.9100 | 4.0100 | 4.0100 | 798,500 |
| 08 Mar 2024 | 3.8900 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 1,159,500 |
| 07 Mar 2024 | 3.9300 | 3.9700 | 3.8100 | 3.8200 | 3.8200 | 971,300 |
| 06 Mar 2024 | 4.0900 | 4.0900 | 3.9100 | 3.9100 | 3.9100 | 1,544,300 |
| 05 Mar 2024 | 4.2100 | 4.3600 | 4.1200 | 4.1400 | 4.1400 | 854,500 |
| 04 Mar 2024 | 4.6700 | 4.6700 | 4.2200 | 4.2700 | 4.2700 | 1,533,100 |
| 01 Mar 2024 | 4.4700 | 4.7200 | 4.4700 | 4.6100 | 4.6100 | 1,135,000 |
| 29 Feb 2024 | 4.5600 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 738,900 |
| 28 Feb 2024 | 4.5900 | 4.6200 | 4.4500 | 4.4700 | 4.4700 | 888,700 |
| 27 Feb 2024 | 4.6600 | 4.7600 | 4.5900 | 4.5900 | 4.5900 | 1,028,000 |
| 26 Feb 2024 | 4.4100 | 4.6000 | 4.4000 | 4.5600 | 4.5600 | 895,300 |
| 23 Feb 2024 | 4.3300 | 4.4600 | 4.2800 | 4.4500 | 4.4500 | 434,100 |
| 22 Feb 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 754,600 |
| 21 Feb 2024 | 4.3500 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 714,600 |
| 20 Feb 2024 | 4.3800 | 4.6200 | 4.3300 | 4.3500 | 4.3500 | 1,042,000 |
| 16 Feb 2024 | 4.3700 | 4.6100 | 4.3100 | 4.3800 | 4.3800 | 1,015,000 |
| 15 Feb 2024 | 4.2500 | 4.4300 | 4.2500 | 4.3700 | 4.3700 | 773,700 |
| 14 Feb 2024 | 4.1300 | 4.2900 | 4.1300 | 4.2500 | 4.2500 | 683,800 |
| 13 Feb 2024 | 4.1900 | 4.2300 | 4.0200 | 4.0600 | 4.0600 | 1,019,800 |
| 12 Feb 2024 | 4.1900 | 4.4600 | 4.1500 | 4.3300 | 4.3300 | 1,444,900 |
| 09 Feb 2024 | 4.0600 | 4.1800 | 3.8900 | 4.1600 | 4.1600 | 2,081,200 |
| 08 Feb 2024 | 3.6500 | 4.4100 | 3.6500 | 4.0700 | 4.0700 | 2,596,600 |
| 07 Feb 2024 | 3.7200 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 844,300 |
| 06 Feb 2024 | 3.4900 | 3.7800 | 3.4600 | 3.7300 | 3.7300 | 1,015,200 |
| 05 Feb 2024 | 3.6100 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 1,039,200 |
| 02 Feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 648,800 |
| 01 Feb 2024 | 3.6500 | 3.7700 | 3.6200 | 3.7300 | 3.7300 | 700,200 |
| 31 Jan 2024 | 3.7000 | 3.7500 | 3.5900 | 3.6000 | 3.6000 | 865,600 |
| 30 Jan 2024 | 3.8000 | 3.8100 | 3.6200 | 3.6500 | 3.6500 | 858,700 |
| 29 Jan 2024 | 3.7300 | 3.8300 | 3.6600 | 3.8000 | 3.8000 | 700,900 |
| 26 Jan 2024 | 3.8200 | 3.8600 | 3.7400 | 3.7500 | 3.7500 | 1,368,700 |
| 25 Jan 2024 | 3.7700 | 3.7900 | 3.6400 | 3.7900 | 3.7900 | 622,000 |
| 24 Jan 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6700 | 3.6700 | 595,900 |
| 23 Jan 2024 | 3.8700 | 3.9100 | 3.6900 | 3.7100 | 3.7100 | 1,134,900 |
| 22 Jan 2024 | 3.6900 | 3.8100 | 3.6000 | 3.7900 | 3.7900 | 782,100 |
| 19 Jan 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 639,300 |
| 18 Jan 2024 | 3.7700 | 3.8200 | 3.6600 | 3.6900 | 3.6900 | 795,700 |
| 17 Jan 2024 | 3.7000 | 3.7800 | 3.6300 | 3.7600 | 3.7600 | 1,593,600 |
| 16 Jan 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7600 | 3.7600 | 937,500 |
| 12 Jan 2024 | 3.9500 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 1,341,200 |
| 11 Jan 2024 | 3.9300 | 3.9900 | 3.7500 | 3.9200 | 3.9200 | 1,280,200 |
| 10 Jan 2024 | 4.1700 | 4.1900 | 3.8500 | 3.9400 | 3.9400 | 1,588,700 |
| 09 Jan 2024 | 4.2400 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 734,800 |
| 08 Jan 2024 | 4.1900 | 4.3000 | 4.0600 | 4.2600 | 4.2600 | 736,000 |
| 05 Jan 2024 | 4.2100 | 4.2600 | 4.0800 | 4.1900 | 4.1900 | 848,000 |
| 04 Jan 2024 | 4.3300 | 4.3800 | 4.1800 | 4.2300 | 4.2300 | 854,400 |
| 03 Jan 2024 | 4.5100 | 4.5300 | 4.2700 | 4.2800 | 4.2800 | 1,558,200 |
| 02 Jan 2024 | 4.2000 | 4.6000 | 4.1800 | 4.5200 | 4.5200 | 1,568,300 |
| 29 Dec 2023 | 4.0800 | 4.3100 | 4.0700 | 4.2200 | 4.2200 | 1,148,900 |
| 28 Dec 2023 | 4.3500 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 838,900 |
| 27 Dec 2023 | 4.1300 | 4.3700 | 4.1100 | 4.3000 | 4.3000 | 1,185,700 |
| 26 Dec 2023 | 4.0200 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 652,800 |
| 22 Dec 2023 | 3.8700 | 4.0700 | 3.8700 | 3.9700 | 3.9700 | 752,200 |
| 21 Dec 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 429,200 |
| 20 Dec 2023 | 4.0000 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 811,400 |
| 19 Dec 2023 | 3.9100 | 4.0300 | 3.8100 | 3.9800 | 3.9800 | 1,312,500 |
| 18 Dec 2023 | 3.9400 | 4.0000 | 3.7500 | 3.8600 | 3.8600 | 1,036,000 |
| 15 Dec 2023 | 3.8400 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 1,477,800 |
| 14 Dec 2023 | 4.0200 | 4.0500 | 3.7800 | 3.8500 | 3.8500 | 976,700 |
| 13 Dec 2023 | 3.8000 | 3.9900 | 3.7400 | 3.9600 | 3.9600 | 811,300 |
| 12 Dec 2023 | 3.7500 | 3.8500 | 3.6300 | 3.8100 | 3.8100 | 984,700 |
| 11 Dec 2023 | 3.7700 | 3.7700 | 3.6400 | 3.7300 | 3.7300 | 698,200 |
| 08 Dec 2023 | 3.9600 | 3.9700 | 3.7600 | 3.7600 | 3.7600 | 822,000 |
| 07 Dec 2023 | 4.3100 | 4.3700 | 3.8300 | 3.9700 | 3.9700 | 1,465,000 |
| 06 Dec 2023 | 3.9900 | 4.1100 | 3.9500 | 4.0400 | 4.0400 | 652,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.