Vanda Pharmaceuticals Inc (VNDA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -7.7380952381 | 5.04 | 5.14 | 4.5 | 768871 | 4.84770124 | CS |
| 4 | -0.78 | -14.364640884 | 5.43 | 5.525 | 4.5 | 543560 | 5.04694331 | CS |
| 12 | -1.2 | -20.5128205128 | 5.85 | 6.365 | 4.5 | 642269 | 5.46532705 | CS |
| 26 | 0.88 | 23.3421750663 | 3.77 | 6.75 | 3.71 | 1609777 | 5.23094554 | CS |
| 52 | 0.23 | 5.2036199095 | 4.42 | 6.75 | 3.295 | 1284015 | 4.794832 | CS |
| 156 | -11.96 | -72.0048163757 | 16.61 | 21.4399 | 3.295 | 826222 | 6.95802833 | CS |
| 260 | -8.84 | -65.5300222387 | 13.49 | 21.8627 | 3.295 | 713033 | 9.05603457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 4.65 | -0.3 | -6.06 | 4.5 | 4.71 | 4.4301 | 1840234 |
| 1726698900 | 4.95 | 0.01 | 0.20 | 4.95 | 5.005 | 4.875 | 593237 |
| 1726612500 | 4.94 | -0.14 | -2.76 | 5.12 | 5.12 | 4.87 | 667484 |
| 1726526100 | 5.08 | -0.02 | -0.39 | 5.14 | 5.14 | 4.99 | 425798 |
| 1726266900 | 5.1 | 0.11 | 2.20 | 5.04 | 5.105 | 5.0199999 | 498392 |
| 1726180500 | 4.99 | 0.07 | 1.42 | 4.97 | 5.05 | 4.85 | 476899 |
| 1726094100 | 4.92 | -0.06 | -1.20 | 4.96 | 5.01 | 4.85 | 470136 |
| 1726007700 | 4.98 | -0.05 | -0.99 | 5.03 | 5.05 | 4.925 | 411963 |
| 1725921300 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.15 | 4.99 | 544009 |
| 1725662100 | 5.0199999 | -0.07 | -1.38 | 5.08 | 5.12 | 4.915 | 469017 |
| 1725575700 | 5.09 | 0.01 | 0.20 | 5.07 | 5.125 | 4.99 | 435509 |
| 1725489300 | 5.08 | 0 | 0.00 | 5 | 5.1 | 4.9617 | 532249 |
| 1725402900 | 5.08 | -0.21 | -3.97 | 5.28 | 5.35 | 5.0599999 | 567952 |
| 1725057300 | 5.29 | 0.07 | 1.34 | 5.29 | 5.305 | 5.17 | 600778 |
| 1724970900 | 5.22 | -0.05 | -0.95 | 5.28 | 5.325 | 5.22 | 336447 |
| 1724884500 | 5.2699999 | -0.08 | -1.50 | 5.35 | 5.36 | 5.21 | 268700 |
| 1724798100 | 5.35 | -0.14 | -2.55 | 5.5 | 5.5 | 5.32 | 349324 |
| 1724711700 | 5.49 | 0.03 | 0.55 | 5.5 | 5.525 | 5.4 | 626847 |
| 1724452500 | 5.46 | 0.16 | 3.02 | 5.43 | 5.48 | 5.3099999 | 477548 |
| 1724366100 | 5.3 | -0.1 | -1.85 | 5.4 | 5.44 | 5.23 | 306814 |
| 1724279700 | 5.4 | 0.12 | 2.27 | 5.3 | 5.44 | 5.3 | 343755 |
| 1724193300 | 5.28 | -0.07 | -1.31 | 5.35 | 5.39 | 5.215 | 327778 |
| 1724106900 | 5.35 | 0.15 | 2.88 | 5.2 | 5.37 | 5.2 | 582417 |
| 1723847700 | 5.2 | 0.03 | 0.58 | 5.21 | 5.22 | 5.08 | 602051 |
| 1723761300 | 5.17 | 0.05 | 0.98 | 5.14 | 5.21 | 5.11 | 825023 |
| 1723674900 | 5.12 | 0.01 | 0.20 | 5.11 | 5.1449999 | 5.05 | 359805 |
| 1723588500 | 5.11 | -0.02 | -0.39 | 5.13 | 5.22 | 5.0648 | 573687 |
| 1723502100 | 5.13 | -0.06 | -1.16 | 5.21 | 5.25 | 5.115 | 490679 |
| 1723242900 | 5.19 | -0.12 | -2.26 | 5.34 | 5.34 | 5.165 | 469529 |
| 1723156500 | 5.3099999 | 0.11 | 2.12 | 5.24 | 5.35 | 5.16 | 520418 |
| 1723070100 | 5.2 | -0.12 | -2.16 | 5.39 | 5.39 | 5.19 | 545578 |
| 1722983700 | 5.315 | 0.01 | 0.09 | 5.32 | 5.4 | 5.2699999 | 477076 |
| 1722897300 | 5.3099999 | -0.09 | -1.67 | 5.19 | 5.35 | 5.12 | 923275 |
| 1722638100 | 5.4 | -0.24 | -4.26 | 5.53 | 5.5599999 | 5.37 | 885375 |
| 1722551700 | 5.64 | -0.18 | -3.09 | 5.86 | 5.97 | 5.5199999 | 1065254 |
| 1722465300 | 5.82 | -0.02 | -0.34 | 5.89 | 5.99 | 5.8000999 | 668948 |
| 1722378900 | 5.84 | -0.16 | -2.67 | 6.01 | 6.05 | 5.805 | 523454 |
| 1722292500 | 6 | -0.18 | -2.91 | 6.2 | 6.21 | 5.9 | 615393 |
| 1722033300 | 6.18 | 0.03 | 0.49 | 6.22 | 6.26 | 6.1 | 357346 |
| 1721946900 | 6.15 | -0.02 | -0.32 | 6.05 | 6.33 | 6.01 | 446150 |
| 1721860500 | 6.17 | -0.13 | -2.06 | 6.26 | 6.34 | 6.155 | 415135 |
| 1721774100 | 6.3 | -0.04 | -0.63 | 6.32 | 6.35 | 6.175 | 630907 |
| 1721687700 | 6.34 | 0.23 | 3.76 | 6.11 | 6.365 | 6.0599999 | 764939 |
| 1721428500 | 6.11 | 0.04 | 0.66 | 6.08 | 6.14 | 5.94 | 549443 |
| 1721342100 | 6.07 | -0.15 | -2.41 | 6.15 | 6.33 | 5.89 | 890049 |
| 1721255700 | 6.22 | -0.01 | -0.16 | 6.16 | 6.26 | 6.11 | 802457 |
| 1721169300 | 6.23 | 0.21 | 3.49 | 6.0599999 | 6.26 | 6.05 | 1024256 |
| 1721082900 | 6.0199999 | 0.1 | 1.69 | 5.79 | 6.08 | 5.75 | 873691 |
| 1720823700 | 5.92 | 0.12 | 2.07 | 5.89 | 5.96 | 5.79 | 884827 |
| 1720737300 | 5.8 | 0.59 | 11.32 | 5.47 | 5.8949999 | 5.35 | 1345860 |
| 1720650900 | 5.21 | -0.11 | -2.07 | 5.34 | 5.35 | 5.13 | 557015 |
| 1720564500 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.35 | 5.21 | 448370 |
| 1720478100 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.39 | 5.235 | 557747 |
| 1720218900 | 5.24 | -0.12 | -2.24 | 5.3 | 5.33 | 5.16 | 908762 |
| 1720040640 | 5.36 | 0.09 | 1.71 | 5.2699999 | 5.44 | 5.2699999 | 628215 |
| 1719959700 | 5.2699999 | -0.31 | -5.56 | 5.58 | 5.61 | 5.21 | 1316222 |
| 1719873300 | 5.58 | -0.23 | -3.96 | 5.68 | 5.79 | 5.57 | 546138 |
| 1719614100 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1719527700 | 5.8099999 | -0.17 | -2.84 | 5.74 | 5.93 | 5.74 | 639360 |
| 1719441300 | 5.98 | -0.16 | -2.61 | 6.03 | 6.118 | 5.85 | 757277 |
| 1719354900 | 6.14 | 0.16 | 2.68 | 5.91 | 6.25 | 5.91 | 632871 |
| 1719268500 | 5.98 | -0.14 | -2.29 | 6.12 | 6.16 | 5.925 | 640278 |
| 1719009300 | 6.12 | 0.15 | 2.43 | 5.98 | 6.19 | 5.94 | 1422251 |
| 1718922900 | 5.975 | -0.37 | -5.76 | 5.91 | 6.195 | 5.74 | 1798416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
