Vanda Pharmaceuticals Inc (VNDA) Historical Stock Data
4.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNDA is down -0.09% a day on average. There have been 15 days where Vanda Pharmaceuticals Inc closed green and 15 days where VNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.82 | 4.92 | 396.10K |
| 2024-11-19 | 4.93 | 4.92 | ↓$0.01 (-0.20%) | 4.84 | 4.96 | 433.20K |
| 2024-11-18 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.86 | 5.07 | 603.22K |
| 2024-11-15 | 5.12 | 5.00 | ↓$0.12 (-2.34%) | 4.96 | 5.12 | 656.18K |
| 2024-11-14 | 5.47 | 5.10 | ↓$0.37 (-6.76%) | 5.07 | 5.50 | 830.16K |
| 2024-11-13 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.37 | 5.53 | 739.20K |
| 2024-11-12 | 5.35 | 5.40 | ↑$0.05 (0.93%) | 5.27 | 5.54 | 0.97M |
| 2024-11-11 | 5.25 | 5.34 | ↑$0.09 (1.71%) | 5.17 | 5.42 | 1.25M |
| 2024-11-08 | 5.04 | 5.19 | ↑$0.15 (2.98%) | 5.03 | 5.23 | 821.26K |
| 2024-11-07 | 4.80 | 5.02 | ↑$0.22 (4.58%) | 4.80 | 5.30 | 1.10M |
| 2024-11-06 | 4.80 | 4.89 | ↑$0.09 (1.88%) | 4.72 | 4.91 | 870.03K |
| 2024-11-05 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.66 | 4.80 | 591.65K |
| 2024-11-04 | 4.66 | 4.85 | ↑$0.19 (4.08%) | 4.65 | 4.89 | 777.86K |
| 2024-11-01 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.62 | 4.71 | 360.78K |
| 2024-10-31 | 4.75 | 4.65 | ↓$0.10 (-2.11%) | 4.62 | 4.77 | 457.85K |
| 2024-10-30 | 4.62 | 4.56 | ↓$0.06 (-1.30%) | 4.56 | 4.71 | 319.35K |
| 2024-10-29 | 4.75 | 4.69 | ↓$0.06 (-1.26%) | 4.62 | 4.80 | 261.05K |
| 2024-10-28 | 4.59 | 4.78 | ↑$0.19 (4.14%) | 4.59 | 4.79 | 337.92K |
| 2024-10-25 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.47 | 4.60 | 445.76K |
| 2024-10-24 | 4.65 | 4.52 | ↓$0.13 (-2.80%) | 4.50 | 4.69 | 462.49K |
| 2024-10-23 | 4.67 | 4.69 | ↑$0.02 (0.43%) | 4.63 | 4.72 | 329.16K |
| 2024-10-22 | 4.76 | 4.73 | ↓$0.03 (-0.63%) | 4.71 | 4.82 | 311.12K |
| 2024-10-21 | 4.93 | 4.73 | ↓$0.20 (-4.06%) | 4.73 | 4.93 | 388K |
| 2024-10-18 | 4.73 | 4.91 | ↑$0.18 (3.81%) | 4.68 | 4.93 | 650.41K |
| 2024-10-17 | 4.90 | 4.74 | ↓$0.17 (-3.37%) | 4.72 | 4.90 | 393K |
| 2024-10-16 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.80 | 4.98 | 489.89K |
| 2024-10-15 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.68 | 4.88 | 0.99M |
| 2024-10-14 | 5.00 | 4.81 | ↓$0.19 (-3.80%) | 4.77 | 5.30 | 5.53M |
| 2024-10-11 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.37 | 4.45 | 243.49K |
| 2024-10-10 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.35 | 4.42 | 218.09K |
Create an account or log in to view more rows.
$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
$VNDA Of course
$VNDA whats the news????
$VNDA bear trap dude
$VNDA NOT SELLING.