5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+23.45%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.02 | $4.95 (-1.39%) | $5.10 | $4.86 | 638,191 | $283.48 M |
| 03/11/2025 | $4.73 | $4.98 (5.29%) | $5.00 | $4.65 | 681,600 | $289.58 M |
| 03/10/2025 | $4.77 | $4.71 (-1.26%) | $4.83 | $4.66 | 435,646 | $273.88 M |
| 03/07/2025 | $5.06 | $4.85 (-4.15%) | $5.06 | $4.82 | 611,300 | $282.02 M |
| 03/06/2025 | $5.13 | $4.91 (-4.29%) | $5.19 | $4.89 | 874,400 | $285.51 M |
| 03/05/2025 | $4.79 | $5.13 (7.1%) | $5.16 | $4.79 | 1.26 M | $298.30 M |
| 03/04/2025 | $4.65 | $4.81 (3.44%) | $4.83 | $4.62 | 697,522 | $279.70 M |
| 03/03/2025 | $4.79 | $4.72 (-1.46%) | $4.86 | $4.60 | 806,133 | $274.46 M |
| 02/28/2025 | $4.70 | $4.76 (1.28%) | $4.79 | $4.65 | 487,907 | $276.79 M |
| 02/27/2025 | $4.77 | $4.70 (-1.47%) | $4.90 | $4.70 | 619,519 | $273.30 M |
| 02/26/2025 | $4.59 | $4.71 (2.61%) | $4.83 | $4.56 | 1.45 M | $273.88 M |
| 02/25/2025 | $4.40 | $4.46 (1.36%) | $4.50 | $4.30 | 610,004 | $259.34 M |
| 02/24/2025 | $4.44 | $4.35 (-2.03%) | $4.49 | $4.35 | 744,636 | $252.95 M |
| 02/21/2025 | $4.57 | $4.43 (-3.06%) | $4.57 | $4.37 | 569,322 | $257.60 M |
| 02/20/2025 | $4.51 | $4.49 (-0.44%) | $4.65 | $4.46 | 479,400 | $261.09 M |
| 02/19/2025 | $4.41 | $4.55 (3.17%) | $4.64 | $4.34 | 772,000 | $264.58 M |
| 02/18/2025 | $4.54 | $4.46 (-1.76%) | $4.60 | $4.43 | 841,100 | $259.34 M |
| 02/14/2025 | $4.58 | $4.42 (-3.49%) | $4.59 | $4.20 | 1.98 M | $257.02 M |
| 02/13/2025 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.57 | 958,769 | $273.30 M |
| 02/12/2025 | $4.65 | $4.75 (2.15%) | $4.78 | $4.63 | 317,200 | $276.21 M |
| 02/11/2025 | $4.56 | $4.72 (3.51%) | $4.75 | $4.52 | 428,807 | $274.46 M |
| 02/10/2025 | $4.82 | $4.62 (-4.15%) | $4.82 | $4.56 | 503,900 | $269.17 M |
| 02/07/2025 | $4.75 | $4.80 (1.05%) | $4.83 | $4.65 | 934,019 | $279.66 M |
| 02/06/2025 | $4.56 | $4.69 (2.85%) | $4.71 | $4.50 | 590,472 | $273.25 M |
| 02/05/2025 | $4.46 | $4.53 (1.57%) | $4.55 | $4.46 | 491,413 | $263.93 M |
| 02/04/2025 | $4.31 | $4.48 (3.94%) | $4.48 | $4.23 | 395,900 | $261.01 M |
| 02/03/2025 | $4.35 | $4.31 (-0.92%) | $4.35 | $4.22 | 570,100 | $251.11 M |
| 01/31/2025 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.38 | 508,513 | $256.94 M |
| 01/30/2025 | $4.60 | $4.58 (-0.43%) | $4.61 | $4.48 | 378,946 | $266.84 M |
| 01/29/2025 | $4.43 | $4.53 (2.26%) | $4.59 | $4.40 | 498,000 | $263.93 M |
| 01/28/2025 | $4.42 | $4.44 (0.45%) | $4.51 | $4.37 | 554,700 | $258.68 M |
| 01/27/2025 | $4.48 | $4.45 (-0.67%) | $4.58 | $4.38 | 589,800 | $259.27 M |
| 01/24/2025 | $4.39 | $4.40 (0.23%) | $4.41 | $4.33 | 633,000 | $256.35 M |
| 01/23/2025 | $4.33 | $4.42 (2.08%) | $4.43 | $4.30 | 491,728 | $257.52 M |
| 01/22/2025 | $4.51 | $4.35 (-3.55%) | $4.55 | $4.35 | 2.13 M | $253.44 M |
| 01/21/2025 | $4.40 | $4.51 (2.5%) | $4.53 | $4.39 | 489,339 | $262.76 M |
| 01/17/2025 | $4.45 | $4.36 (-2.02%) | $4.45 | $4.30 | 330,159 | $254.02 M |
| 01/16/2025 | $4.43 | $4.44 (0.23%) | $4.44 | $4.30 | 458,285 | $258.68 M |
| 01/15/2025 | $4.43 | $4.45 (0.45%) | $4.45 | $4.34 | 459,105 | $259.27 M |
| 01/14/2025 | $4.55 | $4.38 (-3.74%) | $4.55 | $4.35 | 459,726 | $255.19 M |
| 01/13/2025 | $4.60 | $4.53 (-1.52%) | $4.60 | $4.43 | 615,022 | $263.93 M |
| 01/10/2025 | $4.60 | $4.60 (0%) | $4.64 | $4.55 | 555,147 | $268.01 M |
| 01/08/2025 | $4.86 | $4.65 (-4.32%) | $4.89 | $4.59 | 584,535 | $270.92 M |
| 01/07/2025 | $4.83 | $4.85 (0.41%) | $4.95 | $4.79 | 599,600 | $282.57 M |
| 01/06/2025 | $4.84 | $4.79 (-1.03%) | $4.89 | $4.77 | 510,441 | $279.07 M |
| 01/03/2025 | $4.83 | $4.85 (0.41%) | $4.90 | $4.79 | 457,112 | $282.57 M |
| 01/02/2025 | $4.85 | $4.82 (-0.62%) | $4.96 | $4.79 | 432,100 | $280.82 M |
| 12/31/2024 | $4.77 | $4.79 (0.42%) | $4.85 | $4.71 | 502,000 | $279.07 M |
| 12/30/2024 | $4.80 | $4.78 (-0.42%) | $4.90 | $4.74 | 389,035 | $278.49 M |
| 12/27/2024 | $4.80 | $4.81 (0.21%) | $4.85 | $4.77 | 412,300 | $280.24 M |
| 12/26/2024 | $4.79 | $4.81 (0.42%) | $4.86 | $4.74 | 392,400 | $280.24 M |
| 12/24/2024 | $4.65 | $4.83 (3.87%) | $4.83 | $4.65 | 292,919 | $281.41 M |
| 12/23/2024 | $4.77 | $4.68 (-1.89%) | $4.88 | $4.60 | 684,300 | $272.67 M |
| 12/20/2024 | $4.59 | $4.78 (4.14%) | $4.83 | $4.59 | 926,409 | $278.49 M |
| 12/19/2024 | $4.54 | $4.63 (1.98%) | $4.67 | $4.54 | 717,425 | $269.75 M |
| 12/18/2024 | $4.73 | $4.55 (-3.81%) | $4.81 | $4.49 | 676,234 | $265.09 M |
| 12/17/2024 | $4.61 | $4.73 (2.6%) | $4.75 | $4.60 | 519,238 | $275.58 M |
| 12/16/2024 | $4.60 | $4.63 (0.65%) | $4.69 | $4.57 | 403,100 | $269.75 M |
| 12/13/2024 | $4.60 | $4.61 (0.22%) | $4.62 | $4.51 | 461,200 | $268.59 M |
| 12/12/2024 | $4.67 | $4.62 (-1.07%) | $4.72 | $4.57 | 634,400 | $269.17 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.
