VNDA
Vanda Pharma (VNDA)
NASDAQ
$5.20+$0.10 (+1.86%)
Price as of Aug 03, 2026 10:35 AM EDT
  • $306.7M
    Market Cap
  • 21.72%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -16.67%
    Low Price$5.05
    High Price$6.58
  • 3 Months
    -28.17%
    Low Price$5.05
    High Price$7.44
  • 1 Year
    +21.72%
    Low Price$4.19
    High Price$9.56
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
5.16
5.16
4.95
5.10
-1.54%
540,608
07/30/2026
5.08
5.20
5.03
5.18
+2.57%
989,862
07/29/2026
5.13
5.19
4.94
5.05
-2.13%
781,649
07/28/2026
5.20
5.25
5.08
5.16
-1.15%
553,549
07/27/2026
5.18
5.33
5.18
5.22
+0.77%
856,737
07/24/2026
5.38
5.39
5.12
5.18
-3.36%
768,871
07/23/2026
5.30
5.43
5.25
5.36
+0.19%
883,804
07/22/2026
5.50
5.53
5.33
5.35
-2.37%
846,128
07/21/2026
5.32
5.51
5.28
5.48
+3.01%
734,408
07/20/2026
5.41
5.52
5.30
5.32
-2.21%
1,019,345
07/17/2026
5.33
5.47
5.28
5.44
-0.18%
888,721
07/16/2026
5.79
5.82
5.45
5.45
-6.84%
1,139,403
07/15/2026
5.83
5.90
5.76
5.85
0.00%
590,963
07/14/2026
5.98
6.02
5.77
5.85
-2.50%
1,052,095
07/13/2026
6.15
6.22
5.96
6.00
-3.85%
1,168,708
07/10/2026
6.35
6.36
6.15
6.24
-2.19%
596,708
07/09/2026
6.53
6.60
6.28
6.38
-3.04%
647,855
07/08/2026
6.40
6.62
6.39
6.58
+2.97%
1,224,357
07/07/2026
6.28
6.42
6.15
6.39
+2.57%
775,430
07/06/2026
6.23
6.34
6.18
6.23
+0.32%
593,775
07/02/2026
6.06
6.23
6.01
6.21
+2.64%
859,114
07/01/2026
6.09
6.15
5.96
6.05
-1.14%
752,765
06/30/2026
6.17
6.20
6.04
6.12
-0.33%
658,436
06/29/2026
6.00
6.15
5.94
6.14
+2.16%
874,364
06/26/2026
5.84
6.03
5.84
6.01
+2.74%
1,526,372
06/25/2026
5.84
5.99
5.82
5.85
-0.85%
583,720
06/24/2026
5.97
6.10
5.87
5.90
-0.84%
821,901
06/23/2026
5.97
6.11
5.93
5.95
-0.83%
584,863
06/22/2026
5.86
6.06
5.83
6.00
+3.45%
879,392
06/18/2026
6.01
6.12
5.75
5.80
-2.68%
1,729,044
06/17/2026
5.77
6.07
5.76
5.96
+4.01%
853,390
06/16/2026
5.88
5.93
5.61
5.73
-2.55%
944,890
06/15/2026
5.93
5.96
5.69
5.88
+0.17%
1,131,181
06/12/2026
6.09
6.15
5.86
5.87
-3.77%
1,320,318
06/11/2026
6.00
6.13
5.88
6.10
+1.16%
991,967
06/10/2026
6.10
6.28
6.00
6.03
-1.47%
855,904
06/09/2026
6.10
6.19
5.96
6.12
+3.03%
825,677
06/08/2026
6.11
6.15
5.93
5.94
-1.49%
786,637
06/05/2026
6.29
6.29
6.02
6.03
-3.52%
714,355
06/04/2026
6.09
6.37
6.07
6.25
+2.63%
671,522
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