5 DAY PERFORMANCE
+129.02%
1 MONTH PERFORMANCE
+89.52%
3 MONTH PERFORMANCE
+70.53%
6 MONTH PERFORMANCE
+17.46%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+95.50%
Vanda Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.84 | $3.59 (-6.51%) | $3.88 | $3.57 | 1.23 M | |
| 11/04/2026 | $3.79 | $3.88 (2.37%) | $3.91 | $3.73 | 1.19 M | $234.60 M |
| 11/03/2026 | $3.88 | $3.75 (-3.35%) | $3.95 | $3.64 | 1.80 M | $226.74 M |
| 11/02/2026 | $3.80 | $3.88 (2.11%) | $3.95 | $3.70 | 1.92 M | $234.60 M |
| 10/30/2026 | $4.03 | $3.79 (-5.96%) | $4.11 | $3.74 | 1.79 M | $229.16 M |
| 10/29/2026 | $4.46 | $4.05 (-9.19%) | $4.64 | $3.96 | 2.70 M | $244.88 M |
| 10/28/2026 | $3.96 | $4.00 (1.01%) | $4.08 | $3.79 | 2.03 M | $241.86 M |
| 10/27/2026 | $4.04 | $3.99 (-1.24%) | $4.11 | $3.88 | 1.86 M | $241.26 M |
| 10/26/2026 | $4.00 | $3.94 (-1.5%) | $4.11 | $3.92 | 810.90 K | $238.23 M |
| 10/23/2026 | $4.04 | $4.01 (-0.74%) | $4.07 | $3.88 | 830.81 K | $241.51 M |
| 10/22/2026 | $4.01 | $4.05 (1%) | $4.13 | $3.96 | 604.83 K | $243.92 M |
| 10/21/2026 | $4.18 | $4.01 (-4.07%) | $4.18 | $3.97 | 1.09 M | $241.51 M |
| 10/20/2026 | $4.11 | $4.17 (1.46%) | $4.32 | $4.10 | 857.20 K | $251.14 M |
| 10/19/2026 | $4.06 | $4.09 (0.74%) | $4.12 | $4.04 | 671.32 K | $246.33 M |
| 10/16/2026 | $4.25 | $4.03 (-5.18%) | $4.27 | $4.00 | 1.05 M | $242.71 M |
| 10/15/2026 | $4.04 | $4.24 (4.95%) | $4.31 | $4.01 | 1.05 M | $255.36 M |
| 10/14/2026 | $4.29 | $4.22 (-1.63%) | $4.39 | $4.20 | 1.06 M | $254.16 M |
| 10/13/2026 | $4.53 | $4.30 (-5.08%) | $4.54 | $4.28 | 761.33 K | $258.97 M |
| 10/12/2026 | $4.56 | $4.54 (-0.44%) | $4.56 | $4.47 | 519.70 K | $273.43 M |
| 10/09/2026 | $4.51 | $4.57 (1.33%) | $4.59 | $4.47 | 640.26 K | $275.24 M |
| 10/08/2026 | $4.52 | $4.53 (0.22%) | $4.54 | $4.35 | 978.91 K | $272.83 M |
| 10/07/2026 | $4.48 | $4.56 (1.79%) | $4.64 | $4.44 | 758.35 K | $274.63 M |
| 10/06/2026 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.43 | 1.80 M | $272.22 M |
| 10/05/2026 | $4.59 | $4.58 (-0.22%) | $4.60 | $4.49 | 726.80 K | $275.84 M |
| 10/02/2026 | $4.85 | $4.63 (-4.54%) | $4.85 | $4.57 | 1.45 M | $278.85 M |
| 10/01/2026 | $4.90 | $4.81 (-1.84%) | $4.96 | $4.79 | 1.35 M | $289.69 M |
| 09/30/2026 | $5.16 | $4.91 (-4.84%) | $5.19 | $4.90 | 3.08 M | $295.71 M |
| 09/29/2026 | $5.17 | $5.03 (-2.71%) | $5.18 | $5.00 | 2.67 M | $302.94 M |
| 09/28/2026 | $5.05 | $5.17 (2.38%) | $5.17 | $4.97 | 813.08 K | $311.37 M |
| 09/25/2026 | $5.01 | $5.05 (0.8%) | $5.07 | $4.93 | 722.70 K | $304.14 M |
| 09/24/2026 | $5.05 | $4.98 (-1.39%) | $5.06 | $4.94 | 921.14 K | $299.93 M |
| 09/23/2026 | $5.32 | $5.04 (-5.26%) | $5.33 | $5.00 | 904.80 K | $303.54 M |
| 09/22/2026 | $5.19 | $5.21 (0.39%) | $5.23 | $5.10 | 617.87 K | $313.78 M |
| 09/21/2026 | $5.15 | $5.16 (0.19%) | $5.17 | $5.05 | 938.83 K | $310.77 M |
| 09/18/2026 | $5.09 | $5.13 (0.79%) | $5.15 | $5.04 | 1.66 M | $308.96 M |
| 09/17/2026 | $4.99 | $5.11 (2.4%) | $5.17 | $4.99 | 646.83 K | $307.76 M |
| 09/16/2026 | $5.00 | $5.00 (0%) | $5.03 | $4.94 | 441.25 K | $301.13 M |
| 09/15/2026 | $5.17 | $4.99 (-3.48%) | $5.17 | $4.96 | 758.90 K | $300.53 M |
| 09/14/2026 | $5.12 | $5.15 (0.59%) | $5.19 | $5.04 | 817.81 K | $310.17 M |
| 09/11/2026 | $5.10 | $5.09 (-0.2%) | $5.17 | $5.05 | 701.23 K | $306.55 M |
| 09/10/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $5.01 | 958.22 K | $303.54 M |
| 09/09/2026 | $5.29 | $5.25 (-0.76%) | $5.35 | $5.22 | 715.01 K | $316.19 M |
| 09/08/2026 | $5.36 | $5.33 (-0.56%) | $5.45 | $5.23 | 620.65 K | $321.01 M |
| 09/04/2026 | $5.29 | $5.43 (2.65%) | $5.45 | $5.29 | 589.45 K | $327.03 M |
| 09/03/2026 | $5.55 | $5.34 (-3.78%) | $5.59 | $5.30 | 756.20 K | $321.61 M |
| 09/02/2026 | $5.40 | $5.53 (2.41%) | $5.64 | $5.38 | 621.10 K | $333.05 M |
| 09/01/2026 | $5.36 | $5.42 (1.12%) | $5.44 | $5.32 | 584.90 K | $326.43 M |
| 08/31/2026 | $5.23 | $5.40 (3.25%) | $5.45 | $5.21 | 777.32 K | $325.22 M |
| 08/28/2026 | $5.40 | $5.29 (-2.04%) | $5.44 | $5.22 | 525.32 K | $318.60 M |
| 08/27/2026 | $5.35 | $5.44 (1.68%) | $5.48 | $5.27 | 545.58 K | $327.63 M |
| 08/26/2026 | $5.43 | $5.35 (-1.47%) | $5.43 | $5.24 | 928.40 K | $322.21 M |
| 08/25/2026 | $5.34 | $5.44 (1.87%) | $5.50 | $5.34 | 876.37 K | $327.63 M |
| 08/24/2026 | $5.34 | $5.33 (-0.19%) | $5.37 | $5.20 | 774.30 K | $321.01 M |
| 08/21/2026 | $5.42 | $5.28 (-2.58%) | $5.42 | $5.27 | 656.79 K | $318.00 M |
| 08/20/2026 | $5.52 | $5.38 (-2.54%) | $5.52 | $5.32 | 915.77 K | $324.02 M |
| 08/19/2026 | $5.50 | $5.57 (1.27%) | $5.59 | $5.39 | 898.03 K | $335.46 M |
| 08/18/2026 | $5.23 | $5.44 (4.02%) | $5.48 | $5.23 | 996.31 K | $327.63 M |
| 08/17/2026 | $5.15 | $5.26 (2.14%) | $5.34 | $5.13 | 795.41 K | $316.79 M |
| 08/14/2026 | $5.04 | $5.22 (3.57%) | $5.28 | $4.96 | 965.07 K | $314.38 M |
| 08/13/2026 | $5.20 | $5.03 (-3.27%) | $5.24 | $5.00 | 865.00 K | $302.94 M |
| 08/12/2026 | $4.95 | $5.19 (4.85%) | $5.26 | $4.92 | 1.08 M | $312.58 M |
| 08/11/2026 | $5.05 | $4.93 (-2.38%) | $5.09 | $4.85 | 1.07 M | $296.92 M |
| 08/10/2026 | $4.93 | $5.02 (1.83%) | $5.07 | $4.80 | 2.00 M | $302.34 M |
| 08/07/2026 | $5.16 | $5.00 (-3.1%) | $5.17 | $4.97 | 1.31 M | $301.13 M |
| 08/06/2026 | $4.64 | $5.12 (10.34%) | $5.20 | $4.45 | 2.34 M | $308.36 M |
| 08/05/2026 | $5.33 | $5.09 (-4.5%) | $5.41 | $5.04 | 1.60 M | $306.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
