Vanda Pharmaceuticals Inc (VNDA) Historical Stock Data
6.18 ↑0.03 (0.49%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNDA is up 0.24% a day on average. There have been 17 days where Vanda Pharmaceuticals Inc closed green and 13 days where VNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.22 | 6.18 | ↓$0.04 (-0.64%) | 6.10 | 6.25 | 347.74K |
| 2024-07-25 | 6.05 | 6.15 | ↑$0.10 (1.65%) | 6.01 | 6.33 | 445.57K |
| 2024-07-24 | 6.26 | 6.17 | ↓$0.09 (-1.44%) | 6.16 | 6.34 | 393.90K |
| 2024-07-23 | 6.32 | 6.30 | ↓$0.02 (-0.32%) | 6.18 | 6.35 | 627.91K |
| 2024-07-22 | 6.11 | 6.34 | ↑$0.23 (3.76%) | 6.06 | 6.37 | 729.14K |
| 2024-07-19 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 5.94 | 6.14 | 540.30K |
| 2024-07-18 | 6.15 | 6.07 | ↓$0.08 (-1.30%) | 5.89 | 6.32 | 876.63K |
| 2024-07-17 | 6.18 | 6.22 | ↑$0.04 (0.65%) | 6.11 | 6.26 | 776.62K |
| 2024-07-16 | 6.06 | 6.23 | ↑$0.17 (2.81%) | 6.05 | 6.26 | 1.01M |
| 2024-07-15 | 5.89 | 6.02 | ↑$0.13 (2.21%) | 5.75 | 6.08 | 835.95K |
| 2024-07-12 | 5.89 | 5.92 | ↑$0.03 (0.51%) | 5.79 | 5.96 | 860.25K |
| 2024-07-11 | 5.47 | 5.80 | ↑$0.33 (6.03%) | 5.35 | 5.90 | 1.34M |
| 2024-07-10 | 5.34 | 5.21 | ↓$0.13 (-2.43%) | 5.13 | 5.35 | 542.09K |
| 2024-07-09 | 5.24 | 5.32 | ↑$0.08 (1.53%) | 5.21 | 5.35 | 434.06K |
| 2024-07-08 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.24 | 5.39 | 557.75K |
| 2024-07-05 | 5.30 | 5.24 | ↓$0.06 (-1.13%) | 5.16 | 5.33 | 891.79K |
| 2024-07-03 | 5.27 | 5.36 | ↑$0.09 (1.71%) | 5.27 | 5.44 | 627.99K |
| 2024-07-02 | 5.58 | 5.27 | ↓$0.31 (-5.56%) | 5.21 | 5.61 | 1.32M |
| 2024-07-01 | 5.65 | 5.58 | ↓$0.07 (-1.24%) | 5.57 | 5.79 | 545.01K |
| 2024-06-28 | 5.85 | 5.65 | ↓$0.20 (-3.42%) | 5.45 | 5.85 | 1.84M |
| 2024-06-27 | 5.74 | 5.81 | ↑$0.07 (1.22%) | 5.74 | 5.93 | 634.24K |
| 2024-06-26 | 6.03 | 5.98 | ↓$0.05 (-0.83%) | 5.85 | 6.12 | 690.74K |
| 2024-06-25 | 5.91 | 6.14 | ↑$0.23 (3.89%) | 5.91 | 6.25 | 628.91K |
| 2024-06-24 | 6.12 | 5.98 | ↓$0.14 (-2.29%) | 5.93 | 6.16 | 635.75K |
| 2024-06-21 | 5.98 | 6.12 | ↑$0.14 (2.34%) | 5.94 | 6.19 | 1.39M |
| 2024-06-20 | 5.90 | 5.98 | ↑$0.07 (1.27%) | 5.74 | 6.20 | 1.79M |
| 2024-06-18 | 6.39 | 6.34 | ↓$0.05 (-0.78%) | 6.18 | 6.46 | 1.03M |
| 2024-06-17 | 6.23 | 6.35 | ↑$0.12 (1.93%) | 6.10 | 6.63 | 1.12M |
| 2024-06-14 | 6.46 | 6.24 | ↓$0.22 (-3.41%) | 6.23 | 6.67 | 1.12M |
| 2024-06-13 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.20 | 6.75 | 4.26M |
Create an account or log in to view more rows.
$VNDA holding unfortunately lol
$VNDA Move up
let's buy
$VNDA Of course
$VNDA whats the news????
$VNDA bear trap dude
$VNDA NOT SELLING.
$VNDA id rather have a dip then rip than a gap and crap
$VNDA breaking out of this wedge sooner than later
$VNDA has just been halted from trading.
$VNDA bear trap dude