Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 7.35
-0.11 (-1.44%)
At close: Feb 11, 2026
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.50 | 7.68 | 7.16 | 7.35 | 7.35 | -1.44% | 28,083 |
| Feb 10, 2026 | 7.69 | 7.69 | 7.45 | 7.46 | 7.46 | -0.52% | 10,610 |
| Feb 9, 2026 | 7.47 | 7.70 | 7.36 | 7.50 | 7.50 | -0.73% | 4,246 |
| Feb 6, 2026 | 7.45 | 7.56 | 7.28 | 7.55 | 7.55 | - | 1,874 |
| Feb 5, 2026 | 7.63 | 7.79 | 7.47 | 7.55 | 7.55 | -1.27% | 10,808 |
| Feb 4, 2026 | 8.21 | 8.26 | 7.58 | 7.65 | 7.65 | -3.45% | 19,632 |
| Feb 3, 2026 | 7.80 | 8.25 | 7.75 | 7.92 | 7.92 | 2.06% | 12,492 |
| Feb 2, 2026 | 7.54 | 7.87 | 7.41 | 7.76 | 7.76 | 3.47% | 2,536 |
| Jan 30, 2026 | 7.71 | 7.80 | 7.38 | 7.50 | 7.50 | -3.99% | 32,268 |
| Jan 29, 2026 | 7.84 | 7.91 | 7.53 | 7.81 | 7.81 | 0.94% | 6,145 |
| Jan 28, 2026 | 8.26 | 8.26 | 7.74 | 7.74 | 7.74 | -0.65% | 5,682 |
| Jan 27, 2026 | 7.83 | 7.99 | 7.75 | 7.79 | 7.79 | 0.52% | 1,514 |
| Jan 26, 2026 | 8.10 | 8.10 | 7.75 | 7.75 | 7.75 | -3.25% | 13,300 |
| Jan 23, 2026 | 8.15 | 8.20 | 8.01 | 8.01 | 8.01 | -1.11% | 5,070 |
| Jan 22, 2026 | 7.92 | 8.20 | 7.91 | 8.10 | 8.10 | 6.42% | 19,058 |
| Jan 21, 2026 | 7.80 | 7.86 | 7.61 | 7.61 | 7.61 | 1.21% | 2,982 |
| 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 |