Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 5.55
+0.13 (2.38%)
At close: Oct 24, 2025
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 2.94% | 215 |
| Oct 22, 2025 | 5.29 | 5.48 | 5.21 | 5.27 | 5.27 | -1.03% | 1,861 |
| Oct 21, 2025 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | -0.39% | 393 |
| Oct 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.22% | 150 |
| Oct 17, 2025 | 5.25 | 5.28 | 5.19 | 5.23 | 5.23 | -3.06% | 10,123 |
| Oct 16, 2025 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | 1.22% | 104 |
| Oct 15, 2025 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | 0.70% | 540 |
| Oct 14, 2025 | 5.37 | 5.37 | 5.22 | 5.29 | 5.29 | 0.72% | 3,555 |
| Oct 13, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.33% | 115 |
| Oct 10, 2025 | 5.47 | 5.47 | 5.28 | 5.32 | 5.32 | -3.76% | 954 |
| Oct 9, 2025 | 5.40 | 5.58 | 5.40 | 5.53 | 5.53 | -0.54% | 763 |
| Oct 8, 2025 | 5.32 | 5.56 | 5.30 | 5.56 | 5.56 | 5.93% | 1,057 |
| Oct 7, 2025 | 5.34 | 5.34 | 5.24 | 5.25 | 5.25 | -0.78% | 10,773 |
| Oct 6, 2025 | 5.43 | 5.48 | 5.25 | 5.29 | 5.29 | 0.27% | 2,183 |
| Oct 3, 2025 | 5.18 | 5.35 | 5.18 | 5.28 | 5.28 | 4.02% | 1,481 |
| Oct 2, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.52% | 1,707 |
| Oct 1, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1.53% | 1,020 |
| Sep 30, 2025 | 4.84 | 4.97 | 4.83 | 4.97 | 4.97 | - | 99 |
| Sep 29, 2025 | 5.11 | 5.14 | 4.97 | 4.97 | 4.97 | -0.12% | 5,090 |
| Sep 26, 2025 | 4.93 | 5.11 | 4.93 | 4.98 | 4.98 | 3.22% | 4,096 |
| Sep 25, 2025 | 4.92 | 4.92 | 4.81 | 4.82 | 4.82 | -3.21% | 14,423 |
| Sep 24, 2025 | 4.79 | 4.98 | 4.79 | 4.98 | 4.98 | 2.57% | 6,584 |
| Sep 23, 2025 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | 2.86% | 895 |
| Sep 22, 2025 | 4.50 | 4.79 | 4.50 | 4.72 | 4.72 | 4.89% | 3,729 |
| Sep 19, 2025 | 4.53 | 4.57 | 4.50 | 4.50 | 4.50 | -0.44% | 3,419 |
| Sep 18, 2025 | 4.45 | 4.52 | 4.40 | 4.52 | 4.52 | 1.57% | 143 |
| Sep 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | 101 |
| Sep 16, 2025 | 4.40 | 4.49 | 4.36 | 4.47 | 4.47 | 0.68% | 151 |
| Sep 15, 2025 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | -1.99% | 1,222 |
| Sep 12, 2025 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.55% | 598 |
| Sep 11, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -1.09% | 922 |
| Sep 10, 2025 | 4.49 | 4.61 | 4.49 | 4.61 | 4.61 | 1.66% | 230 |
| Sep 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | 100 |
| Sep 8, 2025 | 4.50 | 4.68 | 4.50 | 4.54 | 4.54 | -1.09% | 1,076 |
| Sep 5, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -2.30% | 197 |
| Sep 4, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | 0.15% | 1,263 |
| Sep 3, 2025 | 4.69 | 4.77 | 4.69 | 4.69 | 4.69 | -1.66% | 805 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.73 | 4.77 | 4.77 | 3.00% | 13,024 |
| Aug 29, 2025 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -3.62% | 296 |
| Aug 28, 2025 | 4.77 | 4.92 | 4.58 | 4.81 | 4.81 | 2.67% | 25,680 |
| 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 |