-
5 DAY PERFORMANCE
-1.05% -
1 MONTH PERFORMANCE
-11.34% -
3 MONTH PERFORMANCE
-15.95% -
6 MONTH PERFORMANCE
+13.83% -
YEAR-TO-DATE PERFORMANCE
+11.14% -
1 YEAR PERFORMANCE
+8.56%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.63 | $4.69 (1.3%) | $4.73 | $4.61 | 371,902 | $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 |
| 08/22/2024 | $5.40 | $5.30 (-1.85%) | $5.44 | $5.23 | 308,800 | $308.57 M |
| 08/21/2024 | $5.30 | $5.40 (1.89%) | $5.44 | $5.30 | 343,800 | $314.39 M |
| 08/20/2024 | $5.35 | $5.28 (-1.31%) | $5.39 | $5.22 | 327,800 | $307.41 M |
| 08/19/2024 | $5.20 | $5.35 (2.88%) | $5.37 | $5.20 | 582,457 | $311.48 M |
| 08/16/2024 | $5.21 | $5.20 (-0.19%) | $5.22 | $5.08 | 602,100 | $302.75 M |
| 08/15/2024 | $5.14 | $5.17 (0.58%) | $5.21 | $5.11 | 825,023 | $301.00 M |
| 08/14/2024 | $5.11 | $5.12 (0.2%) | $5.15 | $5.05 | 361,600 | $298.09 M |
| 08/13/2024 | $5.14 | $5.11 (-0.58%) | $5.22 | $5.06 | 573,750 | $297.51 M |
| 08/12/2024 | $5.21 | $5.13 (-1.54%) | $5.25 | $5.12 | 491,540 | $298.67 M |
| 08/09/2024 | $5.34 | $5.19 (-2.81%) | $5.34 | $5.17 | 469,599 | $302.17 M |
| 08/08/2024 | $5.24 | $5.31 (1.34%) | $5.35 | $5.16 | 520,418 | $309.15 M |
| 08/07/2024 | $5.39 | $5.20 (-3.53%) | $5.39 | $5.19 | 545,628 | $302.75 M |
| 08/06/2024 | $5.32 | $5.31 (-0.19%) | $5.40 | $5.27 | 477,100 | $309.15 M |
| 08/05/2024 | $5.19 | $5.31 (2.31%) | $5.35 | $5.12 | 923,300 | $309.15 M |
| 08/02/2024 | $5.55 | $5.40 (-2.7%) | $5.56 | $5.37 | 885,400 | $314.39 M |
| 08/01/2024 | $5.86 | $5.64 (-3.75%) | $5.97 | $5.52 | 1.07 M | $328.37 M |
| 07/31/2024 | $5.89 | $5.84 (-0.85%) | $5.99 | $5.80 | 669,800 | $340.01 M |
| 07/30/2024 | $6.01 | $5.84 (-2.83%) | $6.04 | $5.81 | 523,500 | $340.01 M |
| 07/29/2024 | $6.20 | $6.00 (-3.23%) | $6.21 | $5.90 | 615,400 | $349.33 M |
| 07/26/2024 | $6.22 | $6.18 (-0.64%) | $6.26 | $6.10 | 357,436 | $356.96 M |
| 07/25/2024 | $6.05 | $6.15 (1.65%) | $6.33 | $6.01 | 445,661 | $355.23 M |
| 07/24/2024 | $6.26 | $6.17 (-1.44%) | $6.34 | $6.16 | 415,135 | $356.38 M |
| 07/23/2024 | $6.32 | $6.30 (-0.32%) | $6.35 | $6.18 | 630,907 | $363.89 M |
| 07/22/2024 | $6.11 | $6.34 (3.76%) | $6.37 | $6.06 | 764,939 | $366.20 M |
| 07/19/2024 | $6.08 | $6.11 (0.49%) | $6.14 | $5.94 | 549,443 | $352.92 M |
| 07/18/2024 | $6.15 | $6.07 (-1.3%) | $6.33 | $5.89 | 890,244 | $350.61 M |
| 07/17/2024 | $6.16 | $6.22 (0.97%) | $6.26 | $6.11 | 802,940 | $359.27 M |
| 07/16/2024 | $6.06 | $6.23 (2.81%) | $6.26 | $6.05 | 1.02 M | $359.85 M |
| 07/15/2024 | $5.75 | $6.02 (4.7%) | $6.08 | $5.75 | 873,711 | $347.72 M |
| 07/12/2024 | $5.89 | $5.92 (0.51%) | $5.96 | $5.79 | 885,033 | $341.94 M |
| 07/11/2024 | $5.47 | $5.80 (6.03%) | $5.90 | $5.35 | 1.35 M | $335.01 M |
| 07/10/2024 | $5.34 | $5.21 (-2.43%) | $5.35 | $5.13 | 557,015 | $300.93 M |
| 07/09/2024 | $5.27 | $5.32 (0.95%) | $5.35 | $5.21 | 448,370 | $307.29 M |
| 07/08/2024 | $5.27 | $5.27 (0%) | $5.39 | $5.24 | 557,755 | $304.40 M |
| 07/05/2024 | $5.30 | $5.24 (-1.13%) | $5.33 | $5.16 | 908,792 | $302.67 M |
| 07/03/2024 | $5.27 | $5.36 (1.71%) | $5.44 | $5.27 | 628,215 | $309.60 M |
| 07/02/2024 | $5.58 | $5.27 (-5.56%) | $5.61 | $5.21 | 1.32 M | $304.40 M |
| 07/01/2024 | $5.68 | $5.58 (-1.76%) | $5.79 | $5.57 | 546,343 | $322.31 M |