VNDA
Vanda Pharma (VNDA)
NASDAQ
$6.08-$0.010 (-0.16%)
Price as of Jun 03, 2026 7:28 PM EDT
  • $387.9M
    Market Cap
  • 39.64%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -19.44%
    Low Price$5.99
    High Price$7.56
  • 3 Months
    -23.01%
    Low Price$5.99
    High Price$9.56
  • 1 Year
    +37.16%
    Low Price$4.19
    High Price$9.56
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
6.16
6.19
6.02
6.09
-0.65%
812,920
06/02/2026
6.33
6.35
6.12
6.13
-3.69%
927,443
06/01/2026
6.37
6.51
6.30
6.37
-1.32%
940,672
05/29/2026
6.54
6.65
6.38
6.45
-2.86%
809,463
05/28/2026
6.46
6.73
6.37
6.64
+2.79%
1,187,324
05/27/2026
6.39
6.58
6.37
6.46
+3.86%
1,181,200
05/26/2026
6.20
6.31
6.12
6.22
+0.48%
888,573
05/22/2026
6.19
6.23
6.13
6.19
-0.32%
884,197
05/21/2026
6.10
6.31
6.09
6.21
+0.49%
748,664
05/20/2026
6.01
6.27
6.01
6.18
+3.17%
1,179,991
05/19/2026
6.08
6.14
5.97
5.99
-1.48%
804,133
05/18/2026
6.38
6.38
6.01
6.08
-3.18%
1,419,215
05/15/2026
6.31
6.39
6.22
6.28
-1.72%
1,106,098
05/14/2026
6.41
6.55
6.35
6.39
-0.62%
738,407
05/13/2026
6.46
6.52
6.36
6.43
+0.16%
1,121,628
05/12/2026
6.25
6.60
6.15
6.42
+2.39%
1,359,356
05/11/2026
6.23
6.49
6.23
6.27
-0.16%
1,297,724
05/08/2026
6.49
6.53
6.20
6.28
-1.72%
1,309,361
05/07/2026
7.01
7.01
6.28
6.39
-14.11%
2,250,814
05/06/2026
7.50
7.74
7.38
7.44
+0.68%
1,690,210
05/06/2026
-$0.82 Earnings
05/05/2026
7.56
7.58
7.35
7.39
-2.25%
895,624
05/04/2026
7.22
7.59
7.20
7.56
+8.00%
1,807,489
05/01/2026
7.10
7.17
6.98
7.00
-1.41%
841,978
04/30/2026
7.05
7.20
6.98
7.10
+0.71%
924,654
04/29/2026
6.87
7.09
6.80
7.05
+3.07%
1,079,403
04/28/2026
6.78
7.02
6.76
6.84
+0.74%
1,033,965
04/27/2026
6.89
7.18
6.77
6.79
-1.45%
1,426,527
04/24/2026
6.65
6.92
6.55
6.89
+2.99%
1,037,103
04/23/2026
6.81
6.92
6.55
6.69
-2.05%
1,334,396
04/22/2026
6.82
6.96
6.75
6.83
+0.74%
948,975
04/21/2026
7.10
7.10
6.76
6.78
-3.00%
1,048,022
04/20/2026
7.19
7.29
6.98
6.99
-3.85%
1,201,949
04/17/2026
7.31
7.35
7.17
7.27
+1.54%
1,062,614
04/16/2026
7.27
7.28
7.02
7.16
-1.51%
861,956
04/15/2026
7.30
7.40
7.20
7.27
-0.68%
862,203
04/14/2026
7.22
7.42
7.19
7.32
+2.23%
1,123,152
04/13/2026
7.14
7.26
7.11
7.16
-0.83%
1,016,717
04/10/2026
7.35
7.35
7.06
7.22
-1.50%
854,484
04/09/2026
7.29
7.41
7.16
7.33
+0.55%
1,095,312
04/08/2026
7.66
7.79
7.28
7.29
-2.15%
1,198,527
04/07/2026
6.89
7.57
6.77
7.45
+6.89%
1,414,428
04/06/2026
6.94
7.04
6.81
6.97
-0.43%
769,047
04/02/2026
6.84
7.00
6.76
7.00
-0.99%
920,012
04/01/2026
7.01
7.20
6.91
7.07
+2.32%
1,087,876
03/31/2026
6.76
6.94
6.60
6.91
+3.91%
1,463,015
03/30/2026
6.83
6.89
6.57
6.65
-3.76%
1,166,134
03/27/2026
7.04
7.25
6.90
6.91
-2.95%
1,235,001
03/26/2026
7.07
7.16
6.94
7.12
-1.79%
903,145
03/25/2026
6.92
7.27
6.91
7.25
+6.30%
1,257,770
03/24/2026
6.92
7.01
6.73
6.82
-2.57%
1,175,874
03/23/2026
7.20
7.28
6.73
7.00
-1.69%
2,785,167
03/20/2026
8.59
8.67
7.05
7.12
-16.92%
11,684,158
03/19/2026
8.59
8.64
8.36
8.57
+0.12%
1,069,104
03/18/2026
9.11
9.11
8.52
8.56
-0.47%
1,642,774
03/17/2026
8.73
8.88
8.41
8.60
-2.38%
1,481,992
03/16/2026
8.77
8.97
8.70
8.81
0.00%
1,062,694
03/13/2026
9.23
9.42
8.67
8.81
-5.17%
1,588,881
03/12/2026
9.56
9.66
9.11
9.29
0.00%
1,628,589
03/11/2026
9.31
9.67
9.14
9.29
-2.82%
2,125,246
03/10/2026
8.95
9.94
8.91
9.56
+10.14%
3,811,426
03/09/2026
7.73
8.72
7.70
8.68
+10.01%
2,222,223
03/06/2026
7.77
8.03
7.72
7.89
-0.25%
942,469
03/05/2026
8.34
8.38
7.77
7.91
-3.54%
970,384
03/04/2026
7.82
8.24
7.66
8.20
+4.59%
1,264,656
03/03/2026
7.97
8.22
7.81
7.84
-4.04%
1,754,665
03/02/2026
8.66
8.82
8.08
8.17
-8.31%
2,721,257
02/27/2026
8.51
9.01
8.20
8.91
+3.60%
2,616,093
02/26/2026
8.28
8.63
8.13
8.60
+3.86%
2,327,040
02/25/2026
8.49
8.95
8.23
8.28
+1.35%
3,854,252
02/24/2026
8.02
8.55
7.72
8.17
+0.25%
7,587,506
02/23/2026
8.05
9.09
7.80
8.15
+41.49%
48,054,950
02/20/2026
6.02
6.06
5.73
5.76
-5.57%
6,210,468
02/19/2026
5.99
6.19
5.93
6.10
+1.16%
1,291,108
02/18/2026
6.17
6.24
5.97
6.03
-2.74%
1,139,528
02/17/2026
6.06
6.28
6.02
6.20
+1.81%
1,763,669
02/13/2026
6.08
6.29
6.03
6.09
-0.49%
1,282,208
02/12/2026
7.15
7.15
6.01
6.12
-17.63%
3,439,852
02/11/2026
7.45
7.50
7.17
7.43
+0.13%
1,254,237
02/11/2026
-$2.39 Earnings
02/10/2026
7.62
7.65
7.36
7.42
-1.20%
707,563
02/09/2026
7.56
7.61
7.30
7.51
-0.79%
620,016
02/06/2026
7.37
7.72
7.30
7.57
+4.70%
1,089,777
02/05/2026
7.50
7.84
7.22
7.23
-4.87%
1,362,280
02/04/2026
8.02
8.11
7.52
7.60
-5.59%
1,036,226
02/03/2026
7.84
8.30
7.70
8.05
+4.01%
1,245,147
02/02/2026
7.58
7.96
7.55
7.74
+2.65%
956,956
01/30/2026
7.71
7.82
7.37
7.54
-3.08%
781,040
01/29/2026
7.67
7.91
7.65
7.78
+1.17%
696,296
01/28/2026
8.01
8.09
7.67
7.69
-4.11%
941,435
01/27/2026
7.76
8.07
7.76
8.02
+3.08%
695,400
01/26/2026
7.99
8.00
7.65
7.78
-2.87%
700,919
01/23/2026
8.10
8.27
7.96
8.01
-1.11%
484,434
01/22/2026
7.91
8.22
7.89
8.10
+2.14%
704,463
01/21/2026
7.68
7.97
7.59
7.93
+2.85%
958,047
01/20/2026
7.20
7.73
7.14
7.71
+3.21%
1,146,302
01/16/2026
7.46
7.55
7.31
7.47
+0.27%
864,636
01/15/2026
7.76
7.82
7.40
7.45
-3.25%
885,239
01/14/2026
7.44
7.74
7.35
7.70
+3.49%
905,421
01/13/2026
7.37
7.45
7.15
7.44
+0.40%
867,029