Want to see VNDA full AI Analyst Report?
Vanda (VNDA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.03 | 4.11 | 3.74 | 3.79 | 3.79 | -6.42% | 1,791,833 | 1.74 |
| Oct 29, 2026 | 4.46 | 4.64 | 3.96 | 4.05 | 4.05 | +1.25% | 2,701,939 | 2.71 |
| Oct 28, 2026 | 3.96 | 4.08 | 3.79 | 4.00 | 4.00 | +0.25% | 1,996,363 | 2.05 |
| Oct 27, 2026 | 4.04 | 4.11 | 3.88 | 3.99 | 3.99 | +1.27% | 1,855,554 | 1.93 |
| Oct 26, 2026 | 4.00 | 4.11 | 3.92 | 3.94 | 3.94 | -1.75% | 810,272 | 0.85 |
| Oct 23, 2026 | 4.04 | 4.07 | 3.88 | 4.01 | 4.01 | -0.99% | 830,811 | 0.87 |
| Oct 22, 2026 | 4.01 | 4.13 | 3.96 | 4.05 | 4.05 | +1.00% | 604,761 | 0.63 |
| Oct 21, 2026 | 4.18 | 4.18 | 3.97 | 4.01 | 4.01 | -3.84% | 1,087,843 | 1.14 |
| Oct 20, 2026 | 4.11 | 4.32 | 4.10 | 4.17 | 4.17 | +1.96% | 857,181 | 0.90 |
| Oct 19, 2026 | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | +1.49% | 671,309 | 0.70 |
| Oct 16, 2026 | 4.25 | 4.27 | 4.00 | 4.03 | 4.03 | -4.95% | 1,049,494 | 1.10 |
| Oct 15, 2026 | 4.04 | 4.31 | 4.01 | 4.24 | 4.24 | +0.47% | 1,046,859 | 1.10 |
| Oct 14, 2026 | 4.29 | 4.39 | 4.20 | 4.22 | 4.22 | -1.86% | 1,062,651 | 1.12 |
| Oct 13, 2026 | 4.53 | 4.54 | 4.28 | 4.30 | 4.30 | -5.29% | 761,331 | 0.80 |
| Oct 12, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.66% | 519,678 | 0.54 |
| Oct 09, 2026 | 4.51 | 4.59 | 4.47 | 4.57 | 4.57 | +0.88% | 640,258 | 0.67 |
| Oct 08, 2026 | 4.52 | 4.54 | 4.35 | 4.53 | 4.53 | -0.66% | 978,906 | 1.01 |
| Oct 07, 2026 | 4.48 | 4.64 | 4.44 | 4.56 | 4.56 | +0.88% | 758,353 | 0.79 |
| Oct 06, 2026 | 4.60 | 4.60 | 4.43 | 4.52 | 4.52 | -1.31% | 1,801,117 | 1.91 |
| Oct 05, 2026 | 4.59 | 4.60 | 4.49 | 4.58 | 4.58 | -1.08% | 723,910 | 0.76 |
| Oct 02, 2026 | 4.85 | 4.85 | 4.57 | 4.63 | 4.63 | -3.74% | 1,448,962 | 1.54 |
| Oct 01, 2026 | 4.90 | 4.96 | 4.79 | 4.81 | 4.81 | -2.04% | 1,345,940 | 1.45 |
| Sep 30, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.91 | -2.39% | 3,077,088 | 3.49 |
| Sep 29, 2026 | 5.17 | 5.18 | 5.00 | 5.03 | 5.03 | -2.71% | 2,669,411 | 3.13 |
| Sep 28, 2026 | 5.05 | 5.17 | 4.97 | 5.17 | 5.17 | +2.38% | 813,075 | 0.96 |
| Sep 25, 2026 | 5.01 | 5.07 | 4.93 | 5.05 | 5.05 | +1.41% | 722,704 | 0.85 |
| Sep 24, 2026 | 5.05 | 5.06 | 4.94 | 4.98 | 4.98 | -1.19% | 921,137 | 1.08 |
| Sep 23, 2026 | 5.32 | 5.33 | 5.00 | 5.04 | 5.04 | -3.26% | 904,770 | 1.05 |
| Sep 22, 2026 | 5.19 | 5.23 | 5.10 | 5.21 | 5.21 | +1.07% | 617,870 | 0.72 |
| Sep 21, 2026 | 5.15 | 5.17 | 5.05 | 5.16 | 5.16 | +0.49% | 938,826 | 1.10 |
| Sep 18, 2026 | 5.09 | 5.15 | 5.04 | 5.13 | 5.13 | +0.39% | 1,658,566 | 1.98 |
| Sep 17, 2026 | 4.99 | 5.17 | 4.99 | 5.11 | 5.11 | +2.20% | 646,827 | 0.77 |
| Sep 16, 2026 | 5.00 | 5.03 | 4.94 | 5.00 | 5.00 | +0.20% | 441,253 | 0.51 |
| Sep 15, 2026 | 5.17 | 5.17 | 4.96 | 4.99 | 4.99 | -3.11% | 758,873 | 0.88 |
| Sep 14, 2026 | 5.12 | 5.19 | 5.04 | 5.15 | 5.15 | +1.18% | 817,814 | 0.94 |
| Sep 11, 2026 | 5.10 | 5.17 | 5.05 | 5.09 | 5.09 | +0.99% | 701,226 | 0.80 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | -4.00% | 958,215 | 1.09 |
| Sep 09, 2026 | 5.29 | 5.35 | 5.22 | 5.25 | 5.25 | -1.50% | 715,012 | 0.81 |
| Sep 08, 2026 | 5.36 | 5.45 | 5.23 | 5.33 | 5.33 | -1.84% | 620,647 | 0.70 |
| Sep 07, 2026 | 5.29 | 5.45 | 5.29 | 5.43 | 5.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.29 | 5.45 | 5.29 | 5.43 | 5.43 | +1.69% | 589,448 | 0.65 |
| Sep 03, 2026 | 5.55 | 5.59 | 5.30 | 5.34 | 5.34 | -3.44% | 756,153 | 0.84 |
| Sep 02, 2026 | 5.40 | 5.64 | 5.38 | 5.53 | 5.53 | +2.03% | 621,095 | 0.69 |
| Sep 01, 2026 | 5.36 | 5.44 | 5.32 | 5.42 | 5.42 | +0.37% | 584,850 | 0.64 |
| Aug 31, 2026 | 5.23 | 5.45 | 5.21 | 5.40 | 5.40 | +2.08% | 777,316 | 0.85 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.22 | 5.29 | 5.29 | -2.76% | 525,249 | 0.57 |
| Aug 27, 2026 | 5.35 | 5.48 | 5.27 | 5.44 | 5.44 | +1.68% | 545,582 | 0.59 |
| Aug 26, 2026 | 5.43 | 5.43 | 5.24 | 5.35 | 5.35 | -1.65% | 928,370 | 1.00 |
| Aug 25, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | 5.44 | +2.06% | 876,253 | 0.94 |
| Aug 24, 2026 | 5.34 | 5.37 | 5.20 | 5.33 | 5.33 | +0.95% | 774,295 | 0.83 |
