5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
-8.46%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
-15.26%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $4.08 | $4.30 (5.27%) | $4.36 | $4.25 | 56,468 | |
| 04/17/2025 | $4.34 | $4.33 (-0.23%) | $4.40 | $4.31 | 506,632 | $251.79 M |
| 04/16/2025 | $4.33 | $4.37 (0.92%) | $4.43 | $4.27 | 376,212 | $254.11 M |
| 04/15/2025 | $4.35 | $4.37 (0.46%) | $4.46 | $4.32 | 536,831 | $254.11 M |
| 04/14/2025 | $4.17 | $4.36 (4.56%) | $4.37 | $4.09 | 870,031 | $253.53 M |
| 04/11/2025 | $4.16 | $4.13 (-0.72%) | $4.16 | $3.95 | 542,268 | $240.16 M |
| 04/10/2025 | $4.08 | $4.08 (0%) | $4.10 | $3.87 | 862,662 | $237.25 M |
| 04/09/2025 | $4.06 | $4.13 (1.72%) | $4.19 | $3.85 | 1.31 M | $240.16 M |
| 04/08/2025 | $4.30 | $4.14 (-3.72%) | $4.30 | $4.00 | 882,747 | $240.74 M |
| 04/07/2025 | $4.00 | $4.19 (4.75%) | $4.26 | $3.86 | 1.42 M | $243.64 M |
| 04/04/2025 | $4.30 | $4.14 (-3.72%) | $4.33 | $4.06 | 840,600 | $240.74 M |
| 04/03/2025 | $4.43 | $4.37 (-1.35%) | $4.48 | $4.33 | 825,512 | $254.11 M |
| 04/02/2025 | $4.45 | $4.51 (1.35%) | $4.52 | $4.41 | 728,074 | $262.25 M |
| 04/01/2025 | $4.57 | $4.50 (-1.53%) | $4.64 | $4.45 | 885,606 | $261.67 M |
| 03/31/2025 | $4.70 | $4.59 (-2.34%) | $4.73 | $4.51 | 927,400 | $266.90 M |
| 03/28/2025 | $4.62 | $4.69 (1.52%) | $4.71 | $4.57 | 735,100 | $272.72 M |
| 03/27/2025 | $4.77 | $4.60 (-3.56%) | $4.77 | $4.58 | 860,434 | $267.49 M |
| 03/26/2025 | $4.80 | $4.77 (-0.63%) | $4.80 | $4.65 | 667,500 | $277.37 M |
| 03/25/2025 | $4.82 | $4.81 (-0.21%) | $4.87 | $4.74 | 342,800 | $279.70 M |
| 03/24/2025 | $4.79 | $4.82 (0.63%) | $4.86 | $4.75 | 372,000 | $280.28 M |
| 03/21/2025 | $4.95 | $4.77 (-3.64%) | $4.96 | $4.75 | 606,836 | $277.37 M |
| 03/20/2025 | $4.89 | $4.92 (0.61%) | $5.01 | $4.84 | 351,000 | $286.09 M |
| 03/19/2025 | $5.04 | $4.94 (-1.98%) | $5.04 | $4.85 | 318,035 | $287.26 M |
| 03/18/2025 | $5.01 | $4.99 (-0.4%) | $5.02 | $4.87 | 454,100 | $290.16 M |
| 03/17/2025 | $5.01 | $5.08 (1.4%) | $5.16 | $4.95 | 450,200 | $295.40 M |
| 03/14/2025 | $4.96 | $4.98 (0.4%) | $5.07 | $4.91 | 638,104 | $289.58 M |
| 03/13/2025 | $4.97 | $4.92 (-1.01%) | $5.05 | $4.84 | 358,610 | $286.09 M |
| 03/12/2025 | $5.02 | $4.95 (-1.39%) | $5.10 | $4.86 | 658,758 | $287.84 M |
| 03/11/2025 | $4.73 | $4.98 (5.29%) | $5.00 | $4.65 | 681,600 | $289.58 M |
| 03/10/2025 | $4.77 | $4.71 (-1.26%) | $4.83 | $4.66 | 435,646 | $273.88 M |
| 03/07/2025 | $5.06 | $4.85 (-4.15%) | $5.06 | $4.82 | 611,300 | $282.02 M |
| 03/06/2025 | $5.13 | $4.91 (-4.29%) | $5.19 | $4.89 | 874,400 | $285.51 M |
| 03/05/2025 | $4.79 | $5.13 (7.1%) | $5.16 | $4.79 | 1.26 M | $298.30 M |
| 03/04/2025 | $4.65 | $4.81 (3.44%) | $4.83 | $4.62 | 697,522 | $279.70 M |
| 03/03/2025 | $4.79 | $4.72 (-1.46%) | $4.86 | $4.60 | 806,133 | $274.46 M |
| 02/28/2025 | $4.70 | $4.76 (1.28%) | $4.79 | $4.65 | 487,907 | $276.79 M |
| 02/27/2025 | $4.77 | $4.70 (-1.47%) | $4.90 | $4.70 | 619,519 | $273.30 M |
| 02/26/2025 | $4.59 | $4.71 (2.61%) | $4.83 | $4.56 | 1.45 M | $273.88 M |
| 02/25/2025 | $4.40 | $4.46 (1.36%) | $4.50 | $4.30 | 610,004 | $259.34 M |
| 02/24/2025 | $4.44 | $4.35 (-2.03%) | $4.49 | $4.35 | 744,636 | $252.95 M |
| 02/21/2025 | $4.57 | $4.43 (-3.06%) | $4.57 | $4.37 | 569,322 | $257.60 M |
| 02/20/2025 | $4.51 | $4.49 (-0.44%) | $4.65 | $4.46 | 479,400 | $261.09 M |
| 02/19/2025 | $4.41 | $4.55 (3.17%) | $4.64 | $4.34 | 772,000 | $264.58 M |
| 02/18/2025 | $4.54 | $4.46 (-1.76%) | $4.60 | $4.43 | 841,100 | $259.34 M |
| 02/14/2025 | $4.58 | $4.42 (-3.49%) | $4.59 | $4.20 | 1.98 M | $257.02 M |
| 02/13/2025 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.57 | 958,769 | $273.30 M |
| 02/12/2025 | $4.65 | $4.75 (2.15%) | $4.78 | $4.63 | 317,200 | $276.21 M |
| 02/11/2025 | $4.56 | $4.72 (3.51%) | $4.75 | $4.52 | 428,807 | $274.46 M |
| 02/10/2025 | $4.82 | $4.62 (-4.15%) | $4.82 | $4.56 | 503,900 | $269.17 M |
| 02/07/2025 | $4.75 | $4.80 (1.05%) | $4.83 | $4.65 | 934,019 | $279.66 M |
| 02/06/2025 | $4.56 | $4.69 (2.85%) | $4.71 | $4.50 | 590,472 | $273.25 M |
| 02/05/2025 | $4.46 | $4.53 (1.57%) | $4.55 | $4.46 | 491,413 | $263.93 M |
| 02/04/2025 | $4.31 | $4.48 (3.94%) | $4.48 | $4.23 | 395,900 | $261.01 M |
| 02/03/2025 | $4.35 | $4.31 (-0.92%) | $4.35 | $4.22 | 570,100 | $251.11 M |
| 01/31/2025 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.38 | 508,513 | $256.94 M |
| 01/30/2025 | $4.60 | $4.58 (-0.43%) | $4.61 | $4.48 | 378,946 | $266.84 M |
| 01/29/2025 | $4.43 | $4.53 (2.26%) | $4.59 | $4.40 | 498,000 | $263.93 M |
| 01/28/2025 | $4.42 | $4.44 (0.45%) | $4.51 | $4.37 | 554,700 | $258.68 M |
| 01/27/2025 | $4.48 | $4.45 (-0.67%) | $4.58 | $4.38 | 589,800 | $259.27 M |
| 01/24/2025 | $4.39 | $4.40 (0.23%) | $4.41 | $4.33 | 633,000 | $256.35 M |
| 01/23/2025 | $4.33 | $4.42 (2.08%) | $4.43 | $4.30 | 491,728 | $257.52 M |
| 01/22/2025 | $4.51 | $4.35 (-3.55%) | $4.55 | $4.35 | 2.13 M | $253.44 M |
| 01/21/2025 | $4.40 | $4.51 (2.5%) | $4.53 | $4.39 | 489,339 | $262.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
