Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 4.621
-0.039 (-0.83%)
At close: Aug 26, 2025
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 1.28% | 2,595 |
| Aug 26, 2025 | 4.61 | 4.64 | 4.57 | 4.62 | 4.62 | -0.84% | 564 |
| Aug 25, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 0.43% | 4,500 |
| Aug 22, 2025 | 4.62 | 4.64 | 4.45 | 4.64 | 4.64 | 1.75% | 212 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 0.77% | 581 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -2.37% | 1,271 |
| Aug 18, 2025 | 4.40 | 4.86 | 4.40 | 4.64 | 4.64 | 5.46% | 6,020 |
| Aug 15, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -0.34% | 760 |
| Aug 14, 2025 | 4.34 | 4.41 | 4.33 | 4.41 | 4.41 | 0.11% | 560 |
| Aug 13, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 2.18% | 1,207 |
| Aug 12, 2025 | 4.18 | 4.35 | 4.18 | 4.31 | 4.31 | 3.38% | 909 |
| Aug 11, 2025 | 4.23 | 4.26 | 4.17 | 4.17 | 4.17 | -0.22% | 400 |
| Aug 8, 2025 | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | -0.95% | 355 |
| Aug 6, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | -0.31% | 614 |
| Aug 5, 2025 | 4.28 | 4.28 | 4.18 | 4.23 | 4.23 | 1.61% | 22,729 |
| Aug 4, 2025 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | -0.95% | 146 |
| Aug 1, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -1.98% | 1,466 |
| Jul 31, 2025 | 4.32 | 4.43 | 4.21 | 4.29 | 4.29 | -9.51% | 2,705 |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | 420 |
| Jul 29, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.20% | 210 |
| Jul 28, 2025 | 4.81 | 4.83 | 4.77 | 4.83 | 4.83 | 1.88% | 2,443 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -1.88% | 17 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | 1.13% | 854 |
| Jul 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.86% | 60 |
| Jul 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | 3,061 |
| Jul 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.09% | 4 |
| Jul 18, 2025 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | -0.31% | 513 |
| Jul 17, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -2.07% | 420 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.37% | 88 |
| Jul 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.09% | 365 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -4.00% | 631 |
| Jul 10, 2025 | 5.11 | 5.11 | 5.03 | 5.03 | 5.03 | -1.57% | 4,702 |
| Jul 9, 2025 | 4.91 | 5.12 | 4.91 | 5.11 | 5.11 | 1.81% | 5,141 |
| Jul 7, 2025 | 4.96 | 5.06 | 4.96 | 5.02 | 5.02 | -0.04% | 325 |
| Jul 3, 2025 | 4.90 | 5.03 | 4.90 | 5.02 | 5.02 | 2.78% | 323 |
| Jul 2, 2025 | 4.70 | 4.89 | 4.70 | 4.89 | 4.89 | 2.95% | 732 |
| Jun 30, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -2.77% | 1,500 |
| Jun 27, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | 4.61% | 1,896 |
| Jun 26, 2025 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 5.07% | 6,167 |
| Jun 25, 2025 | 4.45 | 4.45 | 4.41 | 4.44 | 4.44 | -1.33% | 332 |
| Jun 24, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 2.25% | 1,125 |
| Jun 23, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -2.87% | 13,728 |
| Jun 20, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.49% | 25 |
| Jun 16, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.76% | 148 |
| Jun 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 2 |
| Jun 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.76% | 26 |
| Jun 10, 2025 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | -0.43% | 50 |
| Jun 9, 2025 | 4.65 | 4.77 | 4.65 | 4.66 | 4.66 | 4.84% | 12,544 |
| Jun 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.02% | 627 |
| Jun 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | 11 |