5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-14.26%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
-17.21%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.20 | $4.33 (3.1%) | $4.33 | $4.17 | 296.71 K | $253.43 M |
| 05/22/2025 | $4.30 | $4.24 (-1.4%) | $4.36 | $4.21 | 361.22 K | $248.16 M |
| 05/21/2025 | $4.41 | $4.32 (-2.04%) | $4.47 | $4.27 | 361.99 K | $252.84 M |
| 05/20/2025 | $4.44 | $4.44 (0%) | $4.53 | $4.37 | 754.14 K | $259.86 M |
| 05/19/2025 | $4.17 | $4.31 (3.36%) | $4.37 | $4.17 | 548.40 K | $252.25 M |
| 05/16/2025 | $3.92 | $4.16 (6.12%) | $4.24 | $3.89 | 732.80 K | $243.48 M |
| 05/15/2025 | $3.92 | $3.93 (0.26%) | $3.97 | $3.81 | 671.30 K | $230.01 M |
| 05/14/2025 | $3.97 | $3.92 (-1.26%) | $3.98 | $3.87 | 784.38 K | $229.43 M |
| 05/13/2025 | $4.07 | $3.98 (-2.21%) | $4.11 | $3.91 | 624.13 K | $232.94 M |
| 05/12/2025 | $3.96 | $4.03 (1.77%) | $4.14 | $3.95 | 690.98 K | $235.87 M |
| 05/09/2025 | $4.19 | $3.95 (-5.73%) | $4.19 | $3.94 | 877.20 K | $231.18 M |
| 05/08/2025 | $4.43 | $4.22 (-4.74%) | $4.51 | $4.11 | 839.60 K | $246.99 M |
| 05/07/2025 | $4.38 | $4.38 (0%) | $4.45 | $4.30 | 574.61 K | $255.39 M |
| 05/06/2025 | $4.54 | $4.37 (-3.74%) | $4.58 | $4.32 | 504.65 K | $254.81 M |
| 05/05/2025 | $4.55 | $4.59 (0.88%) | $4.64 | $4.46 | 402.60 K | $267.64 M |
| 05/02/2025 | $4.43 | $4.57 (3.16%) | $4.59 | $4.43 | 406.51 K | $266.47 M |
| 05/01/2025 | $4.51 | $4.44 (-1.55%) | $4.52 | $4.42 | 346.30 K | $258.89 M |
| 04/30/2025 | $4.41 | $4.51 (2.27%) | $4.54 | $4.40 | 321.77 K | $262.97 M |
| 04/29/2025 | $4.28 | $4.43 (3.5%) | $4.45 | $4.28 | 458.05 K | $258.31 M |
| 04/28/2025 | $4.26 | $4.30 (0.94%) | $4.32 | $4.22 | 446.10 K | $250.73 M |
| 04/25/2025 | $4.27 | $4.25 (-0.47%) | $4.28 | $4.20 | 472.50 K | $247.13 M |
| 04/24/2025 | $4.34 | $4.31 (-0.69%) | $4.36 | $4.29 | 355.68 K | $250.62 M |
| 04/23/2025 | $4.48 | $4.33 (-3.35%) | $4.49 | $4.31 | 497.00 K | $251.79 M |
| 04/22/2025 | $4.25 | $4.41 (3.76%) | $4.43 | $4.21 | 391.85 K | $256.44 M |
| 04/21/2025 | $4.30 | $4.29 (-0.23%) | $4.36 | $4.25 | 298.13 K | $249.46 M |
| 04/17/2025 | $4.34 | $4.33 (-0.23%) | $4.40 | $4.31 | 506.63 K | $251.79 M |
| 04/16/2025 | $4.33 | $4.37 (0.92%) | $4.43 | $4.27 | 376.21 K | $254.11 M |
| 04/15/2025 | $4.35 | $4.37 (0.46%) | $4.46 | $4.32 | 536.83 K | $254.11 M |
| 04/14/2025 | $4.17 | $4.36 (4.56%) | $4.37 | $4.09 | 870.03 K | $253.53 M |
| 04/11/2025 | $4.16 | $4.13 (-0.72%) | $4.16 | $3.95 | 542.27 K | $240.16 M |
| 04/10/2025 | $4.08 | $4.08 (0%) | $4.10 | $3.87 | 862.66 K | $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 | 882.75 K | $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 | 840.60 K | $240.74 M |
| 04/03/2025 | $4.43 | $4.37 (-1.35%) | $4.48 | $4.33 | 825.51 K | $254.11 M |
| 04/02/2025 | $4.45 | $4.51 (1.35%) | $4.52 | $4.41 | 728.07 K | $262.25 M |
| 04/01/2025 | $4.57 | $4.50 (-1.53%) | $4.64 | $4.45 | 885.61 K | $261.67 M |
| 03/31/2025 | $4.70 | $4.59 (-2.34%) | $4.73 | $4.51 | 927.40 K | $266.90 M |
| 03/28/2025 | $4.62 | $4.69 (1.52%) | $4.71 | $4.57 | 735.10 K | $272.72 M |
| 03/27/2025 | $4.77 | $4.60 (-3.56%) | $4.77 | $4.58 | 860.43 K | $267.49 M |
| 03/26/2025 | $4.80 | $4.77 (-0.63%) | $4.80 | $4.65 | 667.50 K | $277.37 M |
| 03/25/2025 | $4.82 | $4.81 (-0.21%) | $4.87 | $4.74 | 342.80 K | $279.70 M |
| 03/24/2025 | $4.79 | $4.82 (0.63%) | $4.86 | $4.75 | 372.00 K | $280.28 M |
| 03/21/2025 | $4.95 | $4.77 (-3.64%) | $4.96 | $4.75 | 606.84 K | $277.37 M |
| 03/20/2025 | $4.89 | $4.92 (0.61%) | $5.01 | $4.84 | 351.00 K | $286.09 M |
| 03/19/2025 | $5.04 | $4.94 (-1.98%) | $5.04 | $4.85 | 318.04 K | $287.26 M |
| 03/18/2025 | $5.01 | $4.99 (-0.4%) | $5.02 | $4.87 | 454.10 K | $290.16 M |
| 03/17/2025 | $5.01 | $5.08 (1.4%) | $5.16 | $4.95 | 450.20 K | $295.40 M |
| 03/14/2025 | $4.96 | $4.98 (0.4%) | $5.07 | $4.91 | 638.10 K | $289.58 M |
| 03/13/2025 | $4.97 | $4.92 (-1.01%) | $5.05 | $4.84 | 358.61 K | $286.09 M |
| 03/12/2025 | $5.02 | $4.95 (-1.39%) | $5.10 | $4.86 | 658.76 K | $287.84 M |
| 03/11/2025 | $4.73 | $4.98 (5.29%) | $5.00 | $4.65 | 681.60 K | $289.58 M |
| 03/10/2025 | $4.77 | $4.71 (-1.26%) | $4.83 | $4.66 | 435.65 K | $273.88 M |
| 03/07/2025 | $5.06 | $4.85 (-4.15%) | $5.06 | $4.82 | 611.30 K | $282.02 M |
| 03/06/2025 | $5.13 | $4.91 (-4.29%) | $5.19 | $4.89 | 874.40 K | $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 | 697.52 K | $279.70 M |
| 03/03/2025 | $4.79 | $4.72 (-1.46%) | $4.86 | $4.60 | 806.13 K | $274.46 M |
| 02/28/2025 | $4.70 | $4.76 (1.28%) | $4.79 | $4.65 | 487.91 K | $276.79 M |
| 02/27/2025 | $4.77 | $4.70 (-1.47%) | $4.90 | $4.70 | 619.52 K | $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 | 610.00 K | $259.34 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.
