Vanda Pharmaceuticals Inc. (0LKB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:34PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.40 | 6.66 | 6.29 | 6.31 | 6.31 | 2,336 |
| 13 Jun 2024 | 6.47 | 6.75 | 6.21 | 6.51 | 6.51 | 35,445 |
| 12 Jun 2024 | 6.08 | 6.08 | 5.93 | 5.93 | 5.93 | 12,904 |
| 11 Jun 2024 | 5.85 | 5.97 | 5.81 | 5.84 | 5.84 | 3,191 |
| 10 Jun 2024 | 6.19 | 6.19 | 5.88 | 5.99 | 5.99 | 5,731 |
| 07 Jun 2024 | 6.20 | 6.43 | 6.10 | 6.13 | 6.13 | 31,678 |
| 06 Jun 2024 | 6.42 | 6.51 | 6.00 | 6.18 | 6.18 | 91,543 |
| 05 Jun 2024 | 4.97 | 5.08 | 4.94 | 5.03 | 5.03 | 777 |
| 04 Jun 2024 | 5.07 | 5.16 | 5.07 | 5.07 | 5.07 | 550 |
| 03 Jun 2024 | 5.13 | 5.28 | 5.13 | 5.13 | 5.13 | 575 |
| 31 May 2024 | 5.01 | 5.18 | 5.01 | 5.06 | 5.06 | 2,025 |
| 30 May 2024 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | 676 |
| 29 May 2024 | 4.98 | 5.00 | 4.89 | 4.98 | 4.98 | 232 |
| 28 May 2024 | 5.55 | 5.55 | 4.87 | 5.02 | 5.02 | 1,039 |
| 24 May 2024 | 4.94 | 5.20 | 4.94 | 5.13 | 5.13 | 289 |
| 23 May 2024 | 5.03 | 5.03 | 4.91 | 4.91 | 4.91 | 25,875 |
| 22 May 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 20 |
| 21 May 2024 | 5.19 | 5.24 | 5.11 | 5.11 | 5.11 | 3,271 |
| 20 May 2024 | 5.41 | 5.47 | 5.37 | 5.45 | 5.45 | 2,289 |
| 17 May 2024 | 5.51 | 5.67 | 5.51 | 5.57 | 5.57 | 8,796 |
| 16 May 2024 | 5.35 | 5.62 | 5.33 | 5.59 | 5.59 | 9,220 |
| 15 May 2024 | 5.29 | 5.35 | 5.18 | 5.34 | 5.34 | 10,247 |
| 14 May 2024 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | 155 |
| 13 May 2024 | 5.05 | 5.13 | 5.05 | 5.05 | 5.05 | 234 |
| 10 May 2024 | 5.03 | 5.07 | 4.97 | 5.02 | 5.02 | 10,583 |
| 09 May 2024 | 4.90 | 5.34 | 4.90 | 5.05 | 5.05 | 6,299 |
| 08 May 2024 | 5.63 | 5.64 | 5.35 | 5.40 | 5.40 | 3,547 |
| 07 May 2024 | 5.27 | 5.93 | 5.20 | 5.53 | 5.53 | 43,023 |
| 03 May 2024 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | 5,476 |
| 02 May 2024 | 4.77 | 4.84 | 4.68 | 4.73 | 4.73 | 4,226 |
| 01 May 2024 | 4.81 | 4.91 | 4.78 | 4.78 | 4.78 | 3,594 |
| 30 Apr 2024 | 4.75 | 4.80 | 4.71 | 4.72 | 4.72 | 505 |
| 29 Apr 2024 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 2,546 |
| 26 Apr 2024 | 4.48 | 4.59 | 4.47 | 4.59 | 4.59 | 1,303 |
| 25 Apr 2024 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | 162 |
| 24 Apr 2024 | 4.63 | 4.66 | 4.58 | 4.63 | 4.63 | 1,409 |
| 23 Apr 2024 | 4.79 | 4.84 | 4.69 | 4.70 | 4.70 | 1,307 |
| 22 Apr 2024 | 5.06 | 5.10 | 4.78 | 4.87 | 4.87 | 7,961 |
| 19 Apr 2024 | 4.95 | 5.30 | 4.92 | 5.22 | 5.22 | 33,244 |
| 18 Apr 2024 | 5.00 | 5.24 | 4.90 | 4.97 | 4.97 | 62,590 |
| 17 Apr 2024 | 5.01 | 5.67 | 5.00 | 5.32 | 5.32 | 248,987 |
| 16 Apr 2024 | 4.00 | 4.07 | 3.99 | 4.06 | 4.06 | 21,438 |
| 15 Apr 2024 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | 293 |
| 12 Apr 2024 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 754 |
| 11 Apr 2024 | 4.28 | 4.32 | 4.20 | 4.24 | 4.24 | 2,097 |
| 10 Apr 2024 | 4.21 | 4.30 | 4.21 | 4.24 | 4.24 | 4,728 |
| 09 Apr 2024 | 4.46 | 4.68 | 4.37 | 4.38 | 4.38 | 18,757 |
| 08 Apr 2024 | 4.83 | 4.83 | 4.49 | 4.61 | 4.61 | 33,262 |
| 05 Apr 2024 | 4.87 | 4.99 | 4.82 | 4.94 | 4.94 | 36,125 |
| 04 Apr 2024 | 5.09 | 5.43 | 4.93 | 4.93 | 4.93 | 35,340 |
| 03 Apr 2024 | 5.32 | 6.03 | 4.39 | 5.10 | 5.10 | 269,439 |
| 02 Apr 2024 | 3.98 | 4.01 | 3.94 | 3.94 | 3.94 | 982 |
| 28 Mar 2024 | 3.94 | 4.18 | 3.91 | 4.18 | 4.18 | 5,603 |
| 27 Mar 2024 | 3.89 | 3.90 | 3.89 | 3.89 | 3.89 | 1,231 |
| 26 Mar 2024 | 3.91 | 3.93 | 3.89 | 3.89 | 3.89 | 10,395 |
| 25 Mar 2024 | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | 1,915 |
| 22 Mar 2024 | 3.87 | 3.90 | 3.87 | 3.88 | 3.88 | 1,795 |
| 21 Mar 2024 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | 3,200 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 218 |
| 18 Mar 2024 | 3.83 | 3.84 | 3.74 | 3.79 | 3.79 | 7,618 |
| 15 Mar 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4,500 |
| 14 Mar 2024 | 3.83 | 3.85 | 3.82 | 3.82 | 3.82 | 1,449 |
| 13 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6 |
| 12 Mar 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 50 |
| 11 Mar 2024 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1,336 |
| 08 Mar 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 500 |
| 07 Mar 2024 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | 48 |
| 06 Mar 2024 | 3.97 | 4.09 | 3.94 | 3.94 | 3.94 | 2,053 |
| 05 Mar 2024 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | 1,105 |
| 04 Mar 2024 | 4.24 | 4.47 | 4.24 | 4.30 | 4.30 | 3,573 |
| 01 Mar 2024 | 4.59 | 4.68 | 4.55 | 4.68 | 4.68 | 235 |
| 29 Feb 2024 | 4.52 | 4.54 | 4.49 | 4.50 | 4.50 | 620 |
| 28 Feb 2024 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 311 |
| 27 Feb 2024 | 4.62 | 4.70 | 4.62 | 4.63 | 4.63 | 4,546 |
| 26 Feb 2024 | 4.51 | 4.60 | 4.43 | 4.54 | 4.54 | 25,015 |
| 23 Feb 2024 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 792 |
| 22 Feb 2024 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 1,300 |
| 21 Feb 2024 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | 909 |
| 20 Feb 2024 | 4.44 | 4.48 | 4.41 | 4.41 | 4.41 | 2,654 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.37 | 4.54 | 4.37 | 4.45 | 4.45 | 9,776 |
| 15 Feb 2024 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 229 |
| 14 Feb 2024 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 5,363 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 4.14 | 4.45 | 4.14 | 4.45 | 4.45 | 840 |
| 09 Feb 2024 | 3.92 | 4.01 | 3.91 | 4.00 | 4.00 | 1,694 |
| 08 Feb 2024 | 4.00 | 4.41 | 4.00 | 4.17 | 4.17 | 15,201 |
| 07 Feb 2024 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | 1,300 |
| 06 Feb 2024 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 1,414 |
| 05 Feb 2024 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 540 |
| 02 Feb 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 153 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | 1,442 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | 1,800 |
| 26 Jan 2024 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | 844 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.91 | 3.91 | 3.71 | 3.72 | 3.72 | 1,411 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.