Vanda Pharmaceuticals Inc (VNDA) Historical Stock Data
4.80 ↑0.11 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNDA is down -0.02% a day on average. There have been 18 days where Vanda Pharmaceuticals Inc closed green and 12 days where VNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.65 | 4.83 | 0.93M |
| 2025-02-06 | 4.56 | 4.69 | ↑$0.13 (2.85%) | 4.50 | 4.71 | 590.41K |
| 2025-02-05 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.46 | 4.55 | 491.41K |
| 2025-02-04 | 4.31 | 4.48 | ↑$0.17 (3.94%) | 4.23 | 4.48 | 395.89K |
| 2025-02-03 | 4.35 | 4.31 | ↓$0.04 (-0.92%) | 4.22 | 4.35 | 570.09K |
| 2025-01-31 | 4.59 | 4.41 | ↓$0.18 (-3.92%) | 4.38 | 4.60 | 508.51K |
| 2025-01-30 | 4.60 | 4.58 | ↓$0.02 (-0.43%) | 4.48 | 4.61 | 378.95K |
| 2025-01-29 | 4.43 | 4.53 | ↑$0.10 (2.26%) | 4.40 | 4.59 | 497.99K |
| 2025-01-28 | 4.42 | 4.44 | ↑$0.02 (0.45%) | 4.37 | 4.51 | 554.66K |
| 2025-01-27 | 4.48 | 4.45 | ↓$0.03 (-0.67%) | 4.38 | 4.58 | 588.67K |
| 2025-01-24 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.33 | 4.41 | 632.47K |
| 2025-01-23 | 4.33 | 4.42 | ↑$0.09 (2.08%) | 4.30 | 4.44 | 491.73K |
| 2025-01-22 | 4.51 | 4.35 | ↓$0.16 (-3.55%) | 4.35 | 4.55 | 2.13M |
| 2025-01-21 | 4.40 | 4.51 | ↑$0.11 (2.50%) | 4.39 | 4.53 | 489.34K |
| 2025-01-17 | 4.45 | 4.36 | ↓$0.09 (-2.02%) | 4.30 | 4.45 | 330.16K |
| 2025-01-16 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.30 | 4.44 | 457.85K |
| 2025-01-15 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.34 | 4.45 | 459.11K |
| 2025-01-14 | 4.55 | 4.38 | ↓$0.17 (-3.74%) | 4.35 | 4.55 | 459.73K |
| 2025-01-13 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.43 | 4.60 | 615.02K |
| 2025-01-10 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.55 | 4.64 | 555.15K |
| 2025-01-08 | 4.86 | 4.65 | ↓$0.21 (-4.32%) | 4.59 | 4.89 | 584.43K |
| 2025-01-07 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.79 | 4.95 | 599.59K |
| 2025-01-06 | 4.84 | 4.79 | ↓$0.05 (-1.03%) | 4.77 | 4.89 | 510.44K |
| 2025-01-03 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.79 | 4.90 | 457.11K |
| 2025-01-02 | 4.85 | 4.82 | ↓$0.03 (-0.62%) | 4.79 | 4.96 | 432.05K |
| 2024-12-31 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.71 | 4.85 | 501.96K |
| 2024-12-30 | 4.80 | 4.78 | ↓$0.02 (-0.42%) | 4.74 | 4.90 | 373.56K |
| 2024-12-27 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.77 | 4.85 | 403.60K |
| 2024-12-26 | 4.79 | 4.81 | ↑$0.02 (0.42%) | 4.75 | 4.86 | 378.03K |
| 2024-12-24 | 4.68 | 4.83 | ↑$0.15 (3.21%) | 4.65 | 4.83 | 292.37K |
Create an account or log in to view more rows.
$VNDA MACD turned bullish
$VNDA Is it Monday yet
$VNDA finally a pullback
$VNDA BOUGHT TODAY!
$VNDA longer we hold
more pressure on the shorts
$VNDA cup and handle dont play
$VNDA dont be a POS today
$VNDA keep inchin
$VNDA holding unfortunately lol
$VNDA Move up
let's buy