5.48
price down icon1.79%   -0.10
after-market  After Hours:  5.48 
loading

Vanda Pharmaceuticals Inc Stock (VNDA) Price History

The historical daily chart and data for Vanda Pharmaceuticals Inc stock (VNDA), show that the latest closing stock price as of May 17, 2024, is $5.48.
  • Vanda Pharmaceuticals Inc all-time high stock price is $33.44, occurred on December 03, 2018.
  • The lowest Vanda Pharmaceuticals Inc stock price recorded was $3.295 on November 10, 2023. Since then, Vanda Pharmaceuticals Inc's stock price has risen over 66.31% to $5.48 now.
  • The 52-week high stock price for VNDA is $6.76, representing a 23.36% increase from the current share price, occurred on June 26, 2023.
  • The 52-week low stock price for VNDA is $3.295, indicating a -39.87% decrease from the current share price, occurred on November 10, 2023.
  • The closing price of Vanda Pharmaceuticals Inc (VNDA) stock in the beginning of 2023 was $16.53. The stock closed the year at $7.39, a loss of over -55.29% for the year.
The table below shows more information about VNDA historical price data:
Date High Low High - Low Volume % Change
May 17, 2024 $5.69 $5.47 $0.22 785,432.0 -1.79%
May 16, 2024 $5.62 $5.33 $0.29 1,080,750.0 +4.10%
May 15, 2024 $5.39 $5.16 $0.23 906,054.0 +4.48%
May 14, 2024 $5.16 $5.04 $0.125 773,758.0 +1.58%
May 13, 2024 $5.14 $4.96 $0.1801 832,627.0 +0.20%
May 10, 2024 $5.08 $4.87 $0.21 1,381,673.0 +0.60%
May 09, 2024 $5.38 $4.94 $0.44 1,966,725.0 -6.53%
May 08, 2024 $5.64 $5.30 $0.335 1,980,971.0 -2.19%
May 07, 2024 $5.95 $5.17 $0.78 4,684,399.0 +13.22%
May 06, 2024 $5.03 $4.79 $0.2419 1,287,948.0 -0.82%
May 03, 2024 $4.91 $4.70 $0.2099 654,113.0 +4.27%
May 02, 2024 $4.84 $4.67 $0.175 841,838.0 -1.89%
May 01, 2024 $4.90 $4.62 $0.28 1,746,349.0 +0.21%
Apr 30, 2024 $4.82 $4.71 $0.1051 536,021.0 -1.24%
Apr 29, 2024 $4.85 $4.66 $0.1884 817,075.0 +4.33%
Apr 26, 2024 $4.62 $4.45 $0.175 820,270.0 +3.12%
Apr 25, 2024 $4.57 $4.43 $0.14 910,681.0 -1.75%
Apr 24, 2024 $4.67 $4.55 $0.1192 1,182,275.0 -1.51%
Apr 23, 2024 $4.87 $4.62 $0.25 1,368,092.0 -3.54%
Apr 22, 2024 $5.12 $4.79 $0.335 2,046,223.0 -6.07%
Apr 19, 2024 $5.30 $4.93 $0.37 2,429,571.0 +2.82%
Apr 18, 2024 $5.25 $4.89 $0.355 3,840,876.0 -5.15%

Vanda Pharmaceuticals Inc Stock (VNDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vanda Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanda Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vanda Pharmaceuticals Inc Stock (VNDA) Price History 2024

Month High Low High - Low Volume % Change
May, 2024 $5.95 $4.62 $1.33 19,708,069.0 +15.13%
Apr, 2024 $6.03 $3.87 $2.16 105,497,042.0 +15.82%
Mar, 2024 $4.71 $3.71 $1.00 17,605,037.0 -8.05%
Feb, 2024 $4.76 $3.46 $1.30 20,345,343.0 +24.17%
Jan, 2024 $4.59 $3.59 $1.00 20,560,868.0 -14.69%

Vanda Pharmaceuticals Inc Stock (VNDA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.40 $3.63 $0.771 17,611,331.0 +13.44%
Nov, 2023 $4.62 $3.29 $1.33 19,105,587.0 -15.07%
Oct, 2023 $4.68 $4.11 $0.57 18,274,428.0 +1.39%
Sep, 2023 $5.36 $4.15 $1.21 47,086,894.0 -16.76%
Aug, 2023 $6.17 $5.17 $0.995 13,648,579.0 -10.21%
Jul, 2023 $6.71 $5.58 $1.13 10,583,432.0 -12.29%
Jun, 2023 $6.76 $5.87 $0.89 13,565,796.0 +10.76%
May, 2023 $7.00 $5.75 $1.25 12,343,333.0 -3.09%
Apr, 2023 $6.99 $6.08 $0.91 9,528,664.0 -9.57%
Mar, 2023 $6.95 $6.05 $0.895 15,764,900.0 +5.43%
Feb, 2023 $8.15 $6.42 $1.73 9,956,104.0 -16.15%
Jan, 2023 $8.02 $7.22 $0.80 10,956,881.0 +3.92%

Vanda Pharmaceuticals Inc Stock (VNDA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.04 $6.73 $4.31 21,554,209.0 -32.26%
Nov, 2022 $10.91 $9.60 $1.31 6,747,431.0 +4.20%
Oct, 2022 $10.66 $9.50 $1.16 7,838,478.0 +5.97%
Sep, 2022 $10.97 $9.34 $1.63 8,430,629.0 -6.62%
Aug, 2022 $11.10 $10.01 $1.09 9,452,907.0 -1.86%
Jul, 2022 $11.90 $10.59 $1.31 6,133,220.0 -1.10%
Jun, 2022 $10.95 $9.24 $1.71 12,523,212.0 +10.89%
May, 2022 $10.62 $9.24 $1.38 11,401,000.0 -0.91%
Apr, 2022 $12.06 $9.87 $2.19 9,797,944.0 -12.29%
Mar, 2022 $12.34 $10.74 $1.60 11,071,961.0 -0.44%
Feb, 2022 $15.21 $10.60 $4.61 15,916,781.0 -25.07%
Jan, 2022 $16.93 $13.66 $3.27 8,257,658.0 -3.38%
$77.56
price up icon 0.77%
$149.40
price down icon 1.20%
$29.98
price up icon 1.11%
$172.85
price up icon 1.06%
$365.81
price down icon 2.87%
$90.61
price down icon 2.55%
Cap:     |  Volume (24h):