Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 5.05
+0.08 (1.60%)
At close: Dec 3, 2025
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.78 | 5.43 | 5.56 | 5.56 | 6.52% | 62,952 |
| Dec 4, 2025 | 5.25 | 5.33 | 5.22 | 5.22 | 5.22 | 3.27% | 3,415 |
| Dec 3, 2025 | 5.00 | 5.05 | 4.93 | 5.05 | 5.05 | 1.61% | 6,190 |
| Dec 2, 2025 | 5.02 | 5.03 | 4.91 | 4.97 | 4.97 | -3.08% | 11,935 |
| Dec 1, 2025 | 5.31 | 5.36 | 5.13 | 5.13 | 5.13 | -3.97% | 10,742 |
| Nov 28, 2025 | 5.32 | 5.48 | 5.30 | 5.34 | 5.34 | 2.59% | 1,999 |
| Nov 26, 2025 | 5.03 | 5.21 | 5.00 | 5.21 | 5.21 | 5.79% | 1,860 |
| Nov 25, 2025 | 4.93 | 4.96 | 4.87 | 4.92 | 4.92 | -0.40% | 1,871 |
| Nov 24, 2025 | 4.95 | 5.00 | 4.80 | 4.94 | 4.94 | 1.02% | 6,034 |
| Nov 21, 2025 | 4.87 | 4.92 | 4.75 | 4.89 | 4.89 | 0.23% | 25,611 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.88 | 4.88 | 4.88 | -5.35% | 15,645 |
| Nov 19, 2025 | 5.33 | 5.44 | 5.15 | 5.16 | 5.16 | -3.99% | 15,059 |
| Nov 18, 2025 | 4.48 | 5.37 | 4.35 | 5.37 | 5.37 | 20.06% | 101,960 |
| Nov 17, 2025 | 4.40 | 4.50 | 4.35 | 4.47 | 4.47 | 2.69% | 2,643 |
| Nov 14, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | -0.11% | 1,424 |
| Nov 13, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 1,039 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.37 | 4.38 | 4.38 | -0.25% | 11,815 |
| Nov 11, 2025 | 4.39 | 4.40 | 4.36 | 4.39 | 4.39 | -0.88% | 24,698 |
| Nov 10, 2025 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | 3.55% | 1,848 |
| Nov 7, 2025 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -1.88% | 1,467 |
| Nov 6, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.23% | 319 |
| Nov 5, 2025 | 4.45 | 4.48 | 4.35 | 4.37 | 4.37 | - | 4,059 |
| Nov 4, 2025 | 4.38 | 4.40 | 4.35 | 4.37 | 4.37 | -0.79% | 15,369 |
| Nov 3, 2025 | 4.53 | 4.58 | 4.26 | 4.41 | 4.41 | 2.09% | 1,225 |
| Oct 31, 2025 | 4.36 | 4.47 | 4.30 | 4.32 | 4.32 | -2.04% | 2,998 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.39 | 4.41 | 4.41 | -16.87% | 17,861 |
| Oct 29, 2025 | 5.64 | 5.64 | 5.25 | 5.30 | 5.30 | -4.87% | 3,382 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.45% | 45 |
| Oct 27, 2025 | 5.51 | 5.62 | 5.51 | 5.60 | 5.60 | 0.83% | 7,603 |
| Oct 24, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | 2.38% | 309 |
| 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 |