Vanda Pharmaceuticals Inc (VNDA) Historical Stock Data
5.02 ↓0.06 (-1.18%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNDA is down -0.61% a day on average. There have been 11 days where Vanda Pharmaceuticals Inc closed green and 19 days where VNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.08 | 5.02 | ↓$0.06 (-1.18%) | 4.92 | 5.12 | 468.87K |
| 2024-09-05 | 5.07 | 5.08 | ↑$0.01 (0.20%) | 4.99 | 5.13 | 416.09K |
| 2024-09-04 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 4.96 | 5.10 | 518.73K |
| 2024-09-03 | 5.28 | 5.08 | ↓$0.20 (-3.79%) | 5.06 | 5.35 | 567.95K |
| 2024-08-30 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.17 | 5.31 | 583.68K |
| 2024-08-29 | 5.28 | 5.22 | ↓$0.06 (-1.14%) | 5.22 | 5.33 | 332.22K |
| 2024-08-28 | 5.35 | 5.27 | ↓$0.08 (-1.50%) | 5.21 | 5.36 | 268.70K |
| 2024-08-27 | 5.46 | 5.35 | ↓$0.11 (-2.01%) | 5.32 | 5.48 | 349.32K |
| 2024-08-26 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.40 | 5.53 | 571.47K |
| 2024-08-23 | 5.35 | 5.46 | ↑$0.11 (2.06%) | 5.31 | 5.48 | 456.21K |
| 2024-08-21 | 5.30 | 5.40 | ↑$0.10 (1.89%) | 5.30 | 5.44 | 321.84K |
| 2024-08-20 | 5.35 | 5.28 | ↓$0.07 (-1.31%) | 5.22 | 5.39 | 319.44K |
| 2024-08-19 | 5.20 | 5.35 | ↑$0.15 (2.88%) | 5.20 | 5.37 | 567.29K |
| 2024-08-16 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.08 | 5.22 | 601.93K |
| 2024-08-15 | 5.14 | 5.17 | ↑$0.03 (0.58%) | 5.11 | 5.21 | 825K |
| 2024-08-14 | 5.11 | 5.12 | ↑$0.01 (0.20%) | 5.05 | 5.15 | 357.35K |
| 2024-08-13 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.06 | 5.22 | 567.07K |
| 2024-08-12 | 5.21 | 5.13 | ↓$0.08 (-1.54%) | 5.12 | 5.25 | 467.90K |
| 2024-08-09 | 5.30 | 5.19 | ↓$0.11 (-2.08%) | 5.17 | 5.32 | 464.58K |
| 2024-08-08 | 5.24 | 5.31 | ↑$0.07 (1.34%) | 5.16 | 5.35 | 519.82K |
| 2024-08-07 | 5.39 | 5.20 | ↓$0.19 (-3.53%) | 5.19 | 5.39 | 528.87K |
| 2024-08-06 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.27 | 5.40 | 467.10K |
| 2024-08-05 | 5.18 | 5.31 | ↑$0.13 (2.51%) | 5.15 | 5.35 | 0.92M |
| 2024-08-02 | 5.54 | 5.40 | ↓$0.14 (-2.53%) | 5.37 | 5.56 | 859.74K |
| 2024-08-01 | 5.86 | 5.64 | ↓$0.22 (-3.75%) | 5.52 | 5.97 | 1.05M |
| 2024-07-31 | 5.89 | 5.84 | ↓$0.05 (-0.85%) | 5.80 | 5.98 | 638.49K |
| 2024-07-30 | 6.01 | 5.84 | ↓$0.17 (-2.83%) | 5.81 | 6.04 | 498.64K |
| 2024-07-29 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 5.90 | 6.21 | 603.86K |
| 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 |
Create an account or log in to view more rows.
$VNDA keep inchin
$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.