Vanda (0LKB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.78 | 3.90 | 3.75 | 3.80 | 3.80 | +2.73% | 3,063 | 0.42 |
| Nov 03, 2026 | 3.93 | 3.95 | 3.68 | 3.70 | 3.70 | -1.86% | 22,831 | 3.20 |
| Nov 02, 2026 | 3.75 | 3.85 | 3.71 | 3.77 | 3.77 | +0.00% | 5,079 | 0.71 |
| Oct 30, 2026 | 4.12 | 4.12 | 3.74 | 3.77 | 3.77 | -6.45% | 23,269 | 3.43 |
| Oct 29, 2026 | 4.42 | 4.63 | 3.97 | 4.03 | 4.03 | +3.33% | 41,877 | 6.81 |
| Oct 28, 2026 | 4.05 | 4.07 | 3.82 | 3.90 | 3.90 | -0.64% | 5,453 | 0.90 |
| Oct 27, 2026 | 4.08 | 4.28 | 3.90 | 3.93 | 3.93 | -0.38% | 12,812 | 2.16 |
| Oct 26, 2026 | 4.01 | 4.07 | 3.89 | 3.94 | 3.94 | -0.20% | 14,082 | 2.44 |
| Oct 23, 2026 | 4.07 | 4.18 | 3.89 | 3.95 | 3.95 | -2.03% | 5,209 | 0.91 |
| Oct 22, 2026 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | -0.49% | 6,313 | 1.12 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.05 | 4.05 | 4.05 | -4.93% | 1,571 | 0.27 |
| Oct 20, 2026 | 4.15 | 4.26 | 4.13 | 4.26 | 4.26 | +4.39% | 201 | 0.03 |
| Oct 19, 2026 | 4.03 | 4.11 | 4.03 | 4.08 | 4.08 | +0.52% | 2,139 | 0.34 |
| Oct 16, 2026 | 4.29 | 4.29 | 4.06 | 4.06 | 4.06 | -4.02% | 2,130 | 0.33 |
| Oct 15, 2026 | 4.14 | 4.30 | 3.98 | 4.23 | 4.23 | -0.24% | 6,752 | 1.06 |
| Oct 14, 2026 | 4.27 | 4.34 | 4.24 | 4.24 | 4.24 | -1.97% | 16,170 | 2.51 |
| Oct 13, 2026 | 4.53 | 4.53 | 4.33 | 4.33 | 4.33 | -4.10% | 4,893 | 0.76 |
| Oct 12, 2026 | 4.56 | 4.59 | 4.49 | 4.51 | 4.51 | -1.10% | 2,767 | 0.43 |
| Oct 09, 2026 | 4.60 | 4.60 | 4.48 | 4.56 | 4.56 | +1.33% | 1,960 | 0.30 |
| Oct 08, 2026 | 4.52 | 4.52 | 4.35 | 4.50 | 4.50 | -1.64% | 5,038 | 0.78 |
| Oct 07, 2026 | 4.41 | 4.60 | 4.40 | 4.58 | 4.58 | +2.01% | 627 | 0.10 |
| Oct 06, 2026 | 4.56 | 4.67 | 4.43 | 4.49 | 4.49 | -0.77% | 5,053 | 0.76 |
| Oct 05, 2026 | 4.75 | 4.75 | 4.50 | 4.52 | 4.52 | -2.06% | 4,508 | 0.68 |
| Oct 02, 2026 | 4.80 | 4.87 | 4.62 | 4.62 | 4.62 | -5.62% | 18,968 | 2.97 |
| Oct 01, 2026 | 4.76 | 4.92 | 4.76 | 4.89 | 4.89 | -1.77% | 16,554 | 2.68 |
| Sep 30, 2026 | 5.56 | 5.62 | 4.90 | 4.98 | 4.98 | -2.77% | 78,312 | 15.87 |
| Sep 29, 2026 | 5.22 | 5.26 | 5.10 | 5.12 | 5.12 | +0.20% | 1,595 | 0.30 |
| Sep 28, 2026 | 5.07 | 5.11 | 4.95 | 5.11 | 5.11 | +2.40% | 6,345 | 1.18 |
| Sep 25, 2026 | 5.01 | 5.05 | 4.98 | 4.99 | 4.99 | -0.30% | 3,145 | 0.58 |
| Sep 24, 2026 | 5.11 | 5.20 | 4.97 | 5.01 | 5.01 | +0.10% | 819 | 0.15 |
| Sep 23, 2026 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -3.85% | 6,859 | 1.28 |
| Sep 22, 2026 | 5.20 | 5.24 | 5.13 | 5.20 | 5.20 | +1.01% | 11,084 | 2.13 |
| Sep 21, 2026 | 5.10 | 5.18 | 5.09 | 5.15 | 5.15 | +1.94% | 3,704 | 0.70 |
| Sep 18, 2026 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | -0.69% | 3,405 | 0.65 |
| Sep 17, 2026 | 5.07 | 5.15 | 4.99 | 5.09 | 5.09 | +1.90% | 1,569 | 0.30 |
| Sep 16, 2026 | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | +0.20% | 674 | 0.13 |
| Sep 15, 2026 | 5.16 | 5.19 | 4.98 | 4.98 | 4.98 | -3.30% | 2,654 | 0.49 |
| Sep 14, 2026 | 5.14 | 5.15 | 5.04 | 5.15 | 5.15 | +0.39% | 1,552 | 0.27 |
| Sep 11, 2026 | 5.10 | 5.14 | 5.00 | 5.13 | 5.13 | +1.48% | 4,971 | 0.86 |
| Sep 10, 2026 | 5.20 | 5.21 | 5.05 | 5.06 | 5.06 | -3.53% | 2,258 | 0.38 |
| Sep 09, 2026 | 5.37 | 5.42 | 5.23 | 5.24 | 5.24 | -2.96% | 1,952 | 0.33 |
| Sep 08, 2026 | 5.48 | 5.48 | 5.34 | 5.40 | 5.40 | +0.56% | 1,081 | 0.18 |
| Sep 07, 2026 | 5.37 | 5.50 | 5.25 | 5.37 | 5.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.50 | 5.50 | 5.25 | 5.37 | 5.37 | +0.56% | 3,194 | 0.53 |
| Sep 03, 2026 | 5.55 | 5.58 | 5.34 | 5.34 | 5.34 | -3.44% | 1,011 | 0.17 |
| Sep 02, 2026 | 5.33 | 5.63 | 5.33 | 5.53 | 5.53 | +3.21% | 4,336 | 0.72 |
| Sep 01, 2026 | 5.50 | 5.50 | 5.35 | 5.36 | 5.36 | -0.13% | 1,502 | 0.25 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.19 | 5.37 | 5.37 | +2.00% | 1,603 | 0.26 |
| Aug 28, 2026 | 5.41 | 5.41 | 5.23 | 5.26 | 5.26 | -3.31% | 514 | 0.08 |
| Aug 27, 2026 | 5.43 | 5.44 | 5.28 | 5.44 | 5.44 | +3.09% | 345 | 0.05 |
