Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 7.61
+0.09 (1.22%)
At close: Jan 21, 2026
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.80 | 7.86 | 7.64 | 7.66 | 7.66 | 1.86% | 2,333 |
| Jan 20, 2026 | 7.34 | 7.52 | 7.14 | 7.52 | 7.52 | 1.79% | 3,475 |
| Jan 16, 2026 | 7.67 | 7.67 | 7.32 | 7.39 | 7.39 | -1.39% | 23,930 |
| Jan 15, 2026 | 7.74 | 7.78 | 7.49 | 7.49 | 7.49 | -2.19% | 6,820 |
| Jan 14, 2026 | 7.44 | 7.66 | 7.38 | 7.66 | 7.66 | 2.85% | 12,615 |
| Jan 13, 2026 | 7.30 | 7.45 | 7.17 | 7.45 | 7.45 | 1.89% | 8,582 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.13 | 7.31 | 7.31 | -1.24% | 6,963 |
| Jan 9, 2026 | 7.39 | 7.52 | 7.31 | 7.40 | 7.40 | -1.44% | 5,836 |
| Jan 8, 2026 | 8.00 | 8.00 | 7.30 | 7.51 | 7.51 | -10.04% | 103,830 |
| Jan 7, 2026 | 8.10 | 8.48 | 8.08 | 8.35 | 8.35 | 3.29% | 8,915 |
| Jan 6, 2026 | 7.94 | 8.21 | 7.90 | 8.08 | 8.08 | 2.16% | 10,684 |
| Jan 5, 2026 | 8.10 | 8.45 | 7.90 | 7.91 | 7.91 | -1.36% | 33,218 |
| Jan 2, 2026 | 8.91 | 8.91 | 7.95 | 8.02 | 8.02 | -11.50% | 76,817 |
| Dec 31, 2025 | 8.58 | 9.60 | 8.15 | 9.06 | 9.06 | 27.74% | 533,235 |
| Dec 30, 2025 | 7.45 | 7.52 | 6.87 | 7.09 | 7.09 | -3.94% | 30,442 |
| Dec 29, 2025 | 7.40 | 7.42 | 6.99 | 7.39 | 7.39 | 7.03% | 26,322 |
| Dec 24, 2025 | 7.00 | 7.00 | 6.79 | 6.90 | 6.90 | 1.40% | 9,020 |
| Dec 23, 2025 | 6.95 | 7.07 | 6.80 | 6.81 | 6.81 | -4.41% | 9,337 |
| Dec 22, 2025 | 6.92 | 7.15 | 6.70 | 7.12 | 7.12 | 4.85% | 4,548 |
| Dec 19, 2025 | 6.70 | 6.89 | 6.67 | 6.79 | 6.79 | 1.06% | 922 |
| Dec 18, 2025 | 6.99 | 7.03 | 6.72 | 6.72 | 6.72 | -2.78% | 7,898 |
| Dec 17, 2025 | 6.65 | 7.04 | 6.65 | 6.91 | 6.91 | 2.83% | 4,606 |
| Dec 16, 2025 | 6.67 | 6.83 | 6.52 | 6.72 | 6.72 | 4.38% | 14,378 |
| Dec 15, 2025 | 6.59 | 6.90 | 6.39 | 6.44 | 6.44 | 1.87% | 11,853 |
| Dec 12, 2025 | 6.84 | 6.84 | 6.25 | 6.32 | 6.32 | -7.04% | 8,789 |
| Dec 11, 2025 | 6.75 | 6.88 | 6.60 | 6.80 | 6.80 | 1.95% | 6,824 |
| Dec 10, 2025 | 6.09 | 6.67 | 6.01 | 6.67 | 6.67 | 9.34% | 11,075 |
| Dec 9, 2025 | 6.20 | 6.30 | 5.93 | 6.10 | 6.10 | 3.78% | 19,355 |
| Dec 8, 2025 | 5.42 | 5.88 | 5.42 | 5.88 | 5.88 | 8.15% | 14,212 |
| Dec 5, 2025 | 5.50 | 5.78 | 5.43 | 5.44 | 5.44 | 4.22% | 93,688 |
| 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 |