Vanda Pharmaceuticals Inc.VNDANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.58 | $7.96 | $7.55 | $7.74 | 956,685 |
| 1/30/2026 | $7.71 | $7.82 | $7.37 | $7.54 | 781,040 |
| 1/29/2026 | $7.67 | $7.91 | $7.65 | $7.78 | 696,300 |
| 1/28/2026 | $8.01 | $8.09 | $7.67 | $7.69 | 941,435 |
| 1/27/2026 | $7.76 | $8.07 | $7.76 | $8.02 | 695,400 |
| 1/26/2026 | $7.99 | $8.00 | $7.65 | $7.78 | 700,919 |
| 1/23/2026 | $8.10 | $8.27 | $7.96 | $8.01 | 484,434 |
| 1/22/2026 | $7.91 | $8.22 | $7.89 | $8.10 | 704,500 |
| 1/21/2026 | $7.68 | $7.97 | $7.59 | $7.93 | 958,047 |
| 1/20/2026 | $7.20 | $7.73 | $7.14 | $7.71 | 1.15M |
| 1/16/2026 | $7.46 | $7.55 | $7.31 | $7.47 | 864,636 |
| 1/15/2026 | $7.76 | $7.82 | $7.40 | $7.45 | 885,239 |
| 1/14/2026 | $7.44 | $7.74 | $7.35 | $7.70 | 905,421 |
| 1/13/2026 | $7.37 | $7.45 | $7.15 | $7.44 | 867,029 |
| 1/12/2026 | $7.35 | $7.44 | $7.12 | $7.41 | 1.22M |
| 1/9/2026 | $7.31 | $7.53 | $7.26 | $7.33 | 1.26M |
| 1/8/2026 | $7.75 | $7.94 | $7.31 | $7.34 | 3.67M |
| 1/7/2026 | $8.10 | $8.55 | $8.06 | $8.54 | 1.81M |
| 1/6/2026 | $7.93 | $8.28 | $7.88 | $8.13 | 2.11M |
| 1/5/2026 | $8.30 | $8.48 | $7.85 | $7.87 | 3.01M |
| 1/2/2026 | $8.73 | $8.74 | $7.93 | $8.25 | 4.94M |
| 12/31/2025 | $8.53 | $9.60 | $8.50 | $8.82 | 23.81M |
| 12/30/2025 | $7.11 | $7.14 | $6.87 | $7.03 | 3.05M |
| 12/29/2025 | $7.21 | $7.47 | $6.94 | $7.20 | 2.48M |
| 12/26/2025 | $7.15 | $7.25 | $6.92 | $7.04 | 1.37M |
| 12/24/2025 | $6.83 | $6.94 | $6.75 | $6.91 | 515,842 |
| 12/23/2025 | $7.03 | $7.18 | $6.79 | $6.84 | 1.53M |
| 12/22/2025 | $6.88 | $7.20 | $6.70 | $7.03 | 1.24M |
| 12/19/2025 | $6.71 | $6.94 | $6.69 | $6.75 | 1.48M |
| 12/18/2025 | $6.82 | $7.05 | $6.58 | $6.67 | 1.87M |
| 12/17/2025 | $6.65 | $7.04 | $6.58 | $6.82 | 1.35M |
| 12/16/2025 | $6.65 | $6.90 | $6.50 | $6.65 | 1.32M |
| 12/15/2025 | $6.65 | $6.90 | $6.35 | $6.63 | 1.92M |
| 12/12/2025 | $6.67 | $6.70 | $6.15 | $6.23 | 1.96M |
| 12/11/2025 | $6.77 | $6.88 | $6.53 | $6.60 | 1.69M |
| 12/10/2025 | $6.11 | $6.78 | $6.00 | $6.75 | 2.27M |
| 12/9/2025 | $6.14 | $6.31 | $5.91 | $6.06 | 1.65M |
| 12/8/2025 | $5.42 | $6.32 | $5.42 | $6.14 | 2.58M |
| 12/5/2025 | $5.40 | $5.79 | $5.32 | $5.39 | 1.81M |
| 12/4/2025 | $5.25 | $5.33 | $5.18 | $5.20 | 959,443 |
| 12/3/2025 | $4.93 | $5.36 | $4.89 | $5.27 | 705,100 |
| 12/2/2025 | $5.02 | $5.04 | $4.90 | $4.92 | 511,963 |
| 12/1/2025 | $5.31 | $5.35 | $5.02 | $5.02 | 671,000 |
| 11/28/2025 | $5.33 | $5.48 | $5.30 | $5.36 | 576,535 |
| 11/26/2025 | $5.03 | $5.32 | $4.96 | $5.30 | 713,038 |
| 11/25/2025 | $4.90 | $5.03 | $4.87 | $5.00 | 456,800 |
| 11/24/2025 | $4.80 | $5.03 | $4.79 | $4.89 | 585,673 |
| 11/21/2025 | $4.82 | $4.97 | $4.72 | $4.80 | 760,584 |
| 11/20/2025 | $5.19 | $5.23 | $4.82 | $4.84 | 1.15M |
| 11/19/2025 | $5.30 | $5.44 | $5.08 | $5.14 | 1.78M |
| 11/18/2025 | $4.77 | $5.46 | $4.65 | $5.35 | 5.05M |
| 11/17/2025 | $4.41 | $4.50 | $4.34 | $4.40 | 705,641 |
| 11/14/2025 | $4.32 | $4.39 | $4.28 | $4.35 | 319,656 |
| 11/13/2025 | $4.39 | $4.43 | $4.33 | $4.34 | 317,741 |
| 11/12/2025 | $4.39 | $4.48 | $4.36 | $4.41 | 420,528 |
| 11/11/2025 | $4.42 | $4.44 | $4.35 | $4.38 | 544,600 |
| 11/10/2025 | $4.45 | $4.49 | $4.40 | $4.42 | 340,700 |
| 11/7/2025 | $4.40 | $4.42 | $4.27 | $4.40 | 604,366 |
| 11/6/2025 | $4.44 | $4.47 | $4.36 | $4.41 | 664,335 |
| 11/5/2025 | $4.45 | $4.51 | $4.32 | $4.44 | 627,488 |
| 11/4/2025 | $4.39 | $4.43 | $4.32 | $4.35 | 670,985 |