Vanda Pharmaceuticals Inc (VNDA) Historical Stock Data
4.78 ↑0.15 (3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNDA is down -0.19% a day on average. There have been 14 days where Vanda Pharmaceuticals Inc closed green and 16 days where VNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.59 | 4.78 | ↑$0.19 (4.14%) | 4.59 | 4.83 | 896.34K |
| 2024-12-19 | 4.54 | 4.63 | ↑$0.09 (1.98%) | 4.54 | 4.67 | 686.18K |
| 2024-12-18 | 4.73 | 4.55 | ↓$0.18 (-3.81%) | 4.49 | 4.81 | 650K |
| 2024-12-17 | 4.61 | 4.73 | ↑$0.12 (2.60%) | 4.60 | 4.75 | 404.30K |
| 2024-12-16 | 4.61 | 4.63 | ↑$0.02 (0.54%) | 4.57 | 4.69 | 391.56K |
| 2024-12-13 | 4.60 | 4.61 | ↑$0.01 (0.22%) | 4.51 | 4.62 | 457.28K |
| 2024-12-12 | 4.66 | 4.62 | ↓$0.04 (-0.86%) | 4.57 | 4.72 | 559.86K |
| 2024-12-11 | 4.61 | 4.67 | ↑$0.06 (1.30%) | 4.45 | 4.79 | 1.76M |
| 2024-12-10 | 4.83 | 4.60 | ↓$0.23 (-4.76%) | 4.55 | 4.84 | 1.69M |
| 2024-12-09 | 4.87 | 4.82 | ↓$0.05 (-1.03%) | 4.81 | 4.95 | 600.47K |
| 2024-12-06 | 4.76 | 4.84 | ↑$0.08 (1.68%) | 4.74 | 4.87 | 659.78K |
| 2024-12-05 | 4.82 | 4.78 | ↓$0.04 (-0.83%) | 4.75 | 4.92 | 529.15K |
| 2024-12-04 | 4.91 | 4.84 | ↓$0.07 (-1.43%) | 4.76 | 4.91 | 731.12K |
| 2024-12-03 | 5.04 | 4.91 | ↓$0.13 (-2.58%) | 4.87 | 5.04 | 642.56K |
| 2024-12-02 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 5.03 | 5.11 | 292.62K |
| 2024-11-29 | 5.21 | 5.15 | ↓$0.06 (-1.15%) | 5.08 | 5.25 | 258.75K |
| 2024-11-27 | 5.04 | 5.19 | ↑$0.15 (2.98%) | 5.04 | 5.42 | 833.70K |
| 2024-11-26 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.88 | 5.04 | 525.20K |
| 2024-11-25 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 5.04 | 5.21 | 484.07K |
| 2024-11-22 | 4.96 | 5.09 | ↑$0.13 (2.62%) | 4.90 | 5.16 | 587.66K |
| 2024-11-21 | 4.91 | 4.94 | ↑$0.03 (0.61%) | 4.83 | 4.94 | 341.99K |
| 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 |
Create an account or log in to view more rows.
$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
$VNDA Of course
$VNDA whats the news????
$VNDA bear trap dude