NASDAQ:VNDA | Historical Stock Price | Vanda Pharmaceuticals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.12$2.60$6.03$13.97$32.362006-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.70$3.70327,300——
2012-12-28$3.57$3.57258,000——
2012-12-27$3.85$3.85196,400——
2012-12-26$3.91$3.91267,600——
2012-12-24$3.91$3.91116,600——
2012-12-21$3.88$3.88413,500——
2012-12-20$3.91$3.91237,500——
2012-12-19$3.87$3.87626,000——
2012-12-18$3.83$3.834,695,900——
2012-12-17$3.22$3.22129,200——
2012-12-14$3.13$3.13424,000——
2012-12-13$3.22$3.22219,600——
2012-12-12$3.14$3.141,087,200——
2012-12-11$3.14$3.14325,800——
2012-12-10$3.13$3.13125,200——
2012-12-07$3.12$3.12157,900——
2012-12-06$3.21$3.21121,200——
2012-12-05$3.28$3.2873,100——
2012-12-04$3.37$3.3752,800——
2012-12-03$3.40$3.4084,300——
2012-11-30$3.48$3.48158,400——
2012-11-29$3.36$3.3694,200——
2012-11-28$3.37$3.3735,600——
2012-11-27$3.39$3.39134,600——
2012-11-26$3.34$3.3468,800——
2012-11-23$3.34$3.3457,900——
2012-11-21$3.33$3.3372,800——
2012-11-20$3.28$3.2899,000——
2012-11-19$3.16$3.16172,700——
2012-11-16$3.09$3.09127,900——
2012-11-15$3.03$3.03123,000——
2012-11-14$3.14$3.14106,300——
2012-11-13$3.17$3.1767,300——
2012-11-12$3.20$3.20114,600——
2012-11-09$3.15$3.15126,300——
2012-11-08$3.20$3.20166,000——
2012-11-07$3.32$3.32137,300——
2012-11-06$3.41$3.4160,800——
2012-11-05$3.43$3.4365,500——
2012-11-02$3.38$3.38135,500——
2012-11-01$3.41$3.4169,400——
2012-10-31$3.39$3.39134,100——
2012-10-26$3.49$3.4945,800——
2012-10-25$3.57$3.57975,400——
2012-10-24$3.48$3.48169,700——
2012-10-23$3.55$3.55769,400——
2012-10-22$3.70$3.70103,800——
2012-10-19$3.73$3.73180,700——
2012-10-18$3.74$3.7463,100——
2012-10-17$3.83$3.83103,200——
2012-10-16$3.84$3.84535,300——
2012-10-15$4.02$4.02110,400——
2012-10-12$4.00$4.0091,500——
2012-10-11$4.00$4.00236,800——
2012-10-10$4.06$4.0663,000——
2012-10-09$4.07$4.0750,700——
2012-10-08$4.09$4.09419,800——
2012-10-05$4.08$4.0860,700——
2012-10-04$4.15$4.1552,400——
2012-10-03$4.15$4.1578,800——
2012-10-02$4.16$4.1675,500——
2012-10-01$4.07$4.07132,200——
2012-09-28$4.03$4.03165,700——
2012-09-27$4.05$4.05254,900——
2012-09-26$4.04$4.0495,000——
2012-09-25$4.09$4.09153,300——
2012-09-24$4.23$4.23118,900——
2012-09-21$4.23$4.23150,200——
2012-09-20$4.20$4.2096,600——
2012-09-19$4.27$4.2759,900——
2012-09-18$4.30$4.3053,700——
2012-09-17$4.29$4.2992,100——
2012-09-14$4.33$4.3378,300——
2012-09-13$4.28$4.28116,700——
2012-09-12$4.14$4.1462,300——
2012-09-11$4.13$4.1376,700——
2012-09-10$4.25$4.2578,600——
2012-09-07$4.36$4.3651,600——
2012-09-06$4.39$4.3981,700——
2012-09-05$4.31$4.3173,500——
2012-09-04$4.34$4.3483,100——
2012-08-31$4.39$4.39105,300——
2012-08-30$4.37$4.3760,700——
2012-08-29$4.40$4.40102,200——
2012-08-28$4.44$4.44111,100——
2012-08-27$4.42$4.42163,900——
2012-08-24$4.34$4.3487,900——
2012-08-23$4.18$4.1884,600——
2012-08-22$4.22$4.2284,400——
2012-08-21$4.19$4.19178,600——
2012-08-20$4.18$4.1864,700——
2012-08-17$4.15$4.1598,100——
2012-08-16$4.08$4.0872,200——
2012-08-15$4.03$4.03202,000——
2012-08-14$4.07$4.0791,100——
2012-08-13$4.12$4.12120,300——
2012-08-10$4.09$4.0980,000——
2012-08-09$4.14$4.1489,400——
2012-08-08$4.00$4.00291,100——
2012-08-07$4.19$4.19250,500——
2012-08-06$3.91$3.91115,600——
2012-08-03$4.00$4.00114,700——
2012-08-02$4.06$4.0695,900——
2012-08-01$3.96$3.96186,900——
2012-07-31$4.03$4.03111,300——
2012-07-30$4.09$4.0985,500——
2012-07-27$4.06$4.06160,600——
2012-07-26$4.15$4.1545,700——
2012-07-25$4.18$4.1828,000——
2012-07-24$4.16$4.1664,300——
2012-07-23$4.30$4.30233,800——
2012-07-20$4.43$4.4350,300——
2012-07-19$4.45$4.4537,400——
2012-07-18$4.50$4.5057,700——
2012-07-17$4.50$4.5072,700——
2012-07-16$4.48$4.4836,200——
2012-07-13$4.47$4.4760,600——
2012-07-12$4.44$4.44100,400——
2012-07-11$4.46$4.46123,300——
2012-07-10$4.46$4.4644,400——
2012-07-09$4.47$4.4751,400——
2012-07-06$4.49$4.4961,900——
2012-07-05$4.50$4.5087,000——
2012-07-03$4.50$4.5099,900——
2012-07-02$4.44$4.44140,100——
2012-06-29$4.40$4.40101,100——
2012-06-28$4.26$4.2664,800——
2012-06-27$4.35$4.3545,300——
2012-06-26$4.37$4.3746,000——
2012-06-25$4.37$4.3735,300——
2012-06-22$4.40$4.40334,400——
2012-06-21$4.32$4.3243,300——
2012-06-20$4.36$4.3663,600——
2012-06-19$4.34$4.34152,600——
2012-06-18$4.21$4.2158,100——
2012-06-15$4.26$4.26133,200——
2012-06-14$4.15$4.1572,000——
2012-06-13$4.09$4.0998,000——
2012-06-12$4.22$4.2243,000——
2012-06-11$4.13$4.13107,500——
2012-06-08$4.23$4.2367,900——
2012-06-07$4.11$4.11109,500——
2012-06-06$4.10$4.10214,800——
2012-06-05$4.17$4.1792,200——
2012-06-04$4.18$4.1861,700——
2012-06-01$4.14$4.1488,000——
2012-05-31$4.25$4.25323,200——
2012-05-30$4.16$4.1690,400——
2012-05-29$4.21$4.2156,600——
2012-05-25$4.18$4.1850,500——
2012-05-24$4.20$4.2049,200——
2012-05-23$4.15$4.15115,500——
2012-05-22$4.06$4.0672,100——
2012-05-21$4.16$4.1691,200——
2012-05-18$4.02$4.02128,500——
2012-05-17$4.06$4.06220,800——
2012-05-16$4.18$4.18141,000——
2012-05-15$4.30$4.3071,100——
2012-05-14$4.30$4.30180,000——
2012-05-11$4.31$4.31195,000——
2012-05-10$4.25$4.25165,000——
2012-05-09$4.38$4.3889,600——
2012-05-08$4.44$4.44144,200——
2012-05-07$4.41$4.41203,300——
2012-05-04$4.39$4.39186,200——
2012-05-03$4.42$4.42139,800——
2012-05-02$4.45$4.45186,000——
2012-05-01$4.44$4.44139,000——
2012-04-30$4.43$4.43195,700——
2012-04-27$4.41$4.4166,000——
2012-04-26$4.41$4.41134,700——
2012-04-25$4.37$4.37311,400——
2012-04-24$4.41$4.41296,300——
2012-04-23$4.39$4.39291,100——
2012-04-20$4.40$4.40273,200——
2012-04-19$4.38$4.38349,500——
2012-04-18$4.30$4.30395,300——
2012-04-17$4.42$4.42254,100——
2012-04-16$4.41$4.41233,200——
2012-04-13$4.49$4.49114,900——
2012-04-12$4.54$4.5483,200——
2012-04-11$4.41$4.41123,900——
2012-04-10$4.42$4.42288,000——
2012-04-09$4.45$4.45216,600——
2012-04-05$4.74$4.7451,800——
2012-04-04$4.77$4.77203,700——
2012-04-03$4.78$4.78528,700——
2012-04-02$4.77$4.77240,800——
2012-03-30$4.79$4.79386,500——
2012-03-29$4.87$4.8752,700——
2012-03-28$4.88$4.8865,000——
2012-03-27$4.93$4.9375,000——
2012-03-26$4.92$4.92102,600——
2012-03-23$4.80$4.8092,500——
2012-03-22$4.80$4.80130,000——
2012-03-21$4.89$4.89135,900——
2012-03-20$4.94$4.94301,200——
2012-03-19$5.20$5.20381,100——
2012-03-16$5.11$5.11933,500——
2012-03-15$4.83$4.83175,400——
2012-03-14$4.78$4.78767,500——
2012-03-13$4.56$4.56668,600——
2012-03-12$4.77$4.77230,600——
2012-03-09$4.76$4.761,167,200——
2012-03-08$4.48$4.48177,000——
2012-03-07$4.47$4.47292,700——
2012-03-06$4.51$4.51330,400——
2012-03-05$4.53$4.53328,200——
2012-03-02$4.49$4.49176,200——
2012-03-01$4.63$4.6381,900——
2012-02-29$4.64$4.64278,200——
2012-02-28$4.74$4.74181,000——
2012-02-27$4.81$4.81108,200——
2012-02-24$4.75$4.7583,000——
2012-02-23$4.76$4.7689,400——
2012-02-22$4.61$4.61191,100——
2012-02-21$4.60$4.60172,400——
2012-02-17$4.71$4.71106,700——
2012-02-16$4.76$4.76217,400——
2012-02-15$4.71$4.71273,400——
2012-02-14$4.80$4.80250,200——
2012-02-13$5.11$5.1191,200——
2012-02-10$5.09$5.09104,300——
2012-02-09$5.28$5.2856,800——
2012-02-08$5.28$5.28104,300——
2012-02-07$5.26$5.26166,900——
2012-02-06$5.46$5.46216,500——
2012-02-03$5.33$5.33253,200——
2012-02-02$5.07$5.07115,700——
2012-02-01$4.97$4.97169,000——
2012-01-31$4.95$4.95182,100——
2012-01-30$4.93$4.9350,300——
2012-01-27$5.08$5.0898,500——
2012-01-26$5.00$5.0097,200——
2012-01-25$4.97$4.9778,800——
2012-01-24$5.00$5.00121,400——
2012-01-23$4.76$4.76168,000——
2012-01-20$5.15$5.15244,000——
2012-01-19$4.88$4.8892,300——
2012-01-18$4.84$4.84120,200——
2012-01-17$4.75$4.75165,100——
2012-01-13$4.73$4.7393,000——
2012-01-12$4.78$4.78216,300——
2012-01-11$4.60$4.60173,700——
2012-01-10$4.60$4.60200,200——
2012-01-09$4.54$4.54142,500——
2012-01-06$4.56$4.5687,500——
2012-01-05$4.56$4.5676,100——
2012-01-04$4.56$4.56122,600——
2012-01-03$4.72$4.72173,300——