-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+8.96% -
3 MONTH PERFORMANCE
-6.41% -
6 MONTH PERFORMANCE
+4.07% -
YEAR-TO-DATE PERFORMANCE
+21.09% -
1 YEAR PERFORMANCE
+45.58%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.93 | $5.09 (3.25%) | $5.16 | $4.90 | 587,154 | $296.55 M |
| 11/21/2024 | $4.91 | $4.94 (0.61%) | $4.94 | $4.83 | 344,865 | $287.81 M |
| 11/20/2024 | $4.90 | $4.90 (0%) | $4.92 | $4.82 | 396,176 | $285.48 M |
| 11/19/2024 | $4.93 | $4.92 (-0.2%) | $4.96 | $4.84 | 434,817 | $286.65 M |
| 11/18/2024 | $5.00 | $4.98 (-0.4%) | $5.07 | $4.86 | 610,103 | $290.14 M |
| 11/15/2024 | $5.12 | $5.00 (-2.34%) | $5.12 | $4.96 | 668,300 | $291.31 M |
| 11/14/2024 | $5.47 | $5.10 (-6.76%) | $5.50 | $5.07 | 835,500 | $297.14 M |
| 11/13/2024 | $5.47 | $5.46 (-0.18%) | $5.53 | $5.37 | 747,842 | $318.11 M |
| 11/12/2024 | $5.35 | $5.40 (0.93%) | $5.55 | $5.27 | 991,400 | $314.61 M |
| 11/11/2024 | $5.25 | $5.34 (1.71%) | $5.42 | $5.17 | 1.25 M | $311.12 M |
| 11/08/2024 | $5.04 | $5.19 (2.98%) | $5.23 | $5.02 | 831,245 | $302.38 M |
| 11/07/2024 | $4.80 | $5.02 (4.58%) | $5.30 | $4.80 | 1.11 M | $292.48 M |
| 11/06/2024 | $4.79 | $4.89 (2.09%) | $4.91 | $4.72 | 909,900 | $284.90 M |
| 11/05/2024 | $4.80 | $4.79 (-0.21%) | $4.80 | $4.66 | 598,000 | $279.07 M |
| 11/04/2024 | $4.66 | $4.85 (4.08%) | $4.89 | $4.65 | 783,100 | $282.57 M |
| 11/01/2024 | $4.66 | $4.66 (0%) | $4.71 | $4.62 | 397,341 | $271.31 M |
| 10/31/2024 | $4.75 | $4.65 (-2.11%) | $4.77 | $4.62 | 469,063 | $270.73 M |
| 10/30/2024 | $4.62 | $4.56 (-1.3%) | $4.71 | $4.56 | 319,500 | $265.49 M |
| 10/29/2024 | $4.75 | $4.69 (-1.26%) | $4.80 | $4.62 | 262,058 | $273.06 M |
| 10/28/2024 | $4.59 | $4.78 (4.14%) | $4.79 | $4.59 | 337,930 | $278.30 M |
| 10/25/2024 | $4.55 | $4.55 (0%) | $4.60 | $4.47 | 445,800 | $264.90 M |
| 10/24/2024 | $4.65 | $4.52 (-2.8%) | $4.69 | $4.50 | 471,100 | $263.16 M |
| 10/23/2024 | $4.67 | $4.69 (0.43%) | $4.72 | $4.63 | 335,123 | $273.06 M |
| 10/22/2024 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.71 | 311,143 | $275.38 M |
| 10/21/2024 | $4.93 | $4.73 (-4.06%) | $4.93 | $4.73 | 389,148 | $275.38 M |
| 10/18/2024 | $4.73 | $4.91 (3.81%) | $4.93 | $4.68 | 650,424 | $285.86 M |
| 10/17/2024 | $4.90 | $4.74 (-3.27%) | $4.90 | $4.72 | 396,028 | $275.97 M |
| 10/16/2024 | $4.84 | $4.90 (1.24%) | $4.98 | $4.80 | 494,551 | $285.28 M |
| 10/15/2024 | $4.78 | $4.80 (0.42%) | $4.88 | $4.68 | 1.01 M | $279.46 M |
| 10/14/2024 | $5.07 | $4.81 (-5.13%) | $5.30 | $4.77 | 5.60 M | $280.04 M |
| 10/11/2024 | $4.41 | $4.44 (0.68%) | $4.45 | $4.37 | 246,000 | $258.50 M |
| 10/10/2024 | $4.42 | $4.41 (-0.23%) | $4.44 | $4.35 | 222,504 | $256.75 M |
| 10/09/2024 | $4.50 | $4.47 (-0.67%) | $4.50 | $4.39 | 230,700 | $260.25 M |
| 10/08/2024 | $4.52 | $4.49 (-0.66%) | $4.57 | $4.48 | 179,400 | $261.41 M |
| 10/07/2024 | $4.60 | $4.50 (-2.17%) | $4.63 | $4.47 | 243,103 | $261.99 M |
| 10/04/2024 | $4.53 | $4.63 (2.21%) | $4.71 | $4.52 | 426,100 | $269.56 M |
| 10/03/2024 | $4.55 | $4.50 (-1.1%) | $4.57 | $4.46 | 281,906 | $261.99 M |
| 10/02/2024 | $4.53 | $4.59 (1.32%) | $4.61 | $4.49 | 310,900 | $267.23 M |
| 10/01/2024 | $4.69 | $4.54 (-3.2%) | $4.74 | $4.53 | 416,247 | $264.32 M |
| 09/30/2024 | $4.63 | $4.69 (1.3%) | $4.73 | $4.61 | 397,488 | $273.06 M |
| 09/27/2024 | $4.82 | $4.67 (-3.11%) | $4.89 | $4.65 | 442,535 | $271.89 M |
| 09/26/2024 | $4.86 | $4.74 (-2.47%) | $4.94 | $4.71 | 320,200 | $275.97 M |
| 09/25/2024 | $4.97 | $4.85 (-2.41%) | $5.13 | $4.83 | 503,200 | $282.37 M |
| 09/24/2024 | $4.76 | $4.96 (4.2%) | $5.04 | $4.61 | 907,500 | $288.78 M |
| 09/23/2024 | $4.65 | $4.75 (2.15%) | $4.77 | $4.57 | 780,685 | $276.55 M |
| 09/20/2024 | $4.60 | $4.61 (0.22%) | $4.66 | $4.56 | 670,432 | $268.40 M |
| 09/19/2024 | $4.50 | $4.65 (3.33%) | $4.71 | $4.43 | 1.85 M | $270.73 M |
| 09/18/2024 | $4.95 | $4.95 (0%) | $5.01 | $4.88 | 593,300 | $288.19 M |
| 09/17/2024 | $5.12 | $4.94 (-3.52%) | $5.12 | $4.87 | 672,445 | $287.61 M |
| 09/16/2024 | $5.14 | $5.08 (-1.17%) | $5.14 | $4.99 | 425,819 | $295.76 M |
| 09/13/2024 | $5.04 | $5.10 (1.19%) | $5.11 | $5.02 | 498,506 | $296.93 M |
| 09/12/2024 | $4.97 | $4.99 (0.4%) | $5.05 | $4.85 | 476,900 | $290.52 M |
| 09/11/2024 | $4.96 | $4.92 (-0.81%) | $5.01 | $4.85 | 470,600 | $286.45 M |
| 09/10/2024 | $5.03 | $4.98 (-0.99%) | $5.05 | $4.93 | 412,013 | $289.94 M |
| 09/09/2024 | $5.02 | $5.02 (0%) | $5.15 | $4.99 | 544,009 | $292.27 M |
| 09/06/2024 | $5.08 | $5.02 (-1.18%) | $5.12 | $4.92 | 469,217 | $292.27 M |
| 09/05/2024 | $5.07 | $5.08 (0.2%) | $5.13 | $4.99 | 435,509 | $295.76 M |
| 09/04/2024 | $5.00 | $5.08 (1.6%) | $5.10 | $4.96 | 532,253 | $295.76 M |
| 09/03/2024 | $5.28 | $5.08 (-3.79%) | $5.35 | $5.06 | 570,200 | $295.76 M |
| 08/30/2024 | $5.29 | $5.29 (0%) | $5.31 | $5.17 | 600,800 | $307.99 M |
| 08/29/2024 | $5.28 | $5.22 (-1.14%) | $5.33 | $5.22 | 336,447 | $303.91 M |
| 08/28/2024 | $5.35 | $5.27 (-1.5%) | $5.36 | $5.21 | 268,700 | $306.82 M |
| 08/27/2024 | $5.46 | $5.35 (-2.01%) | $5.48 | $5.32 | 349,707 | $311.48 M |
| 08/26/2024 | $5.50 | $5.49 (-0.18%) | $5.53 | $5.40 | 628,847 | $319.63 M |
| 08/23/2024 | $5.35 | $5.46 (2.06%) | $5.48 | $5.31 | 478,900 | $317.89 M |