Stockscreener 앱 받기
4.94
0.82%
0.04
시간 외 거래:
4.95
0.010
+0.20%
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.94 | $4.83 | $0.11 | 342,688.0 | +0.82% |
| 2024-11-20 | $4.92 | $4.82 | $0.10 | 387,955.0 | -0.41% |
| 2024-11-19 | $4.96 | $4.84 | $0.12 | 432,963.0 | -1.20% |
| 2024-11-18 | $5.07 | $4.86 | $0.21 | 603,707.0 | -0.40% |
| 2024-11-15 | $5.12 | $4.96 | $0.165 | 656,323.0 | -1.96% |
| 2024-11-14 | $5.50 | $5.07 | $0.4266 | 818,092.0 | -6.59% |
| 2024-11-13 | $5.53 | $5.37 | $0.155 | 741,113.0 | +1.11% |
| 2024-11-12 | $5.54 | $5.26 | $0.28 | 967,795.0 | +1.12% |
| 2024-11-11 | $5.42 | $5.17 | $0.25 | 1,248,346.0 | +2.89% |
| 2024-11-08 | $5.23 | $5.02 | $0.2102 | 823,496.0 | +3.39% |
| 2024-11-07 | $5.29 | $4.80 | $0.495 | 1,083,774.0 | +2.66% |
| 2024-11-06 | $4.91 | $4.71 | $0.19 | 896,112.0 | +2.09% |
| 2024-11-05 | $4.80 | $4.66 | $0.14 | 587,351.0 | -1.24% |
| 2024-11-04 | $4.88 | $4.65 | $0.235 | 778,190.0 | +4.08% |
| 2024-11-01 | $4.71 | $4.62 | $0.09 | 342,970.0 | +0.22% |
| 2024-10-31 | $4.77 | $4.62 | $0.155 | 460,623.0 | +1.97% |
| 2024-10-30 | $4.71 | $4.56 | $0.145 | 314,290.0 | -2.77% |
| 2024-10-29 | $4.80 | $4.62 | $0.18 | 258,681.0 | -1.88% |
| 2024-10-28 | $4.79 | $4.59 | $0.20 | 337,097.0 | +5.05% |
| 2024-10-25 | $4.60 | $4.47 | $0.13 | 444,220.0 | +0.66% |
| 2024-10-24 | $4.69 | $4.50 | $0.195 | 463,786.0 | -3.62% |
| 2024-10-23 | $4.72 | $4.62 | $0.095 | 331,381.0 | -0.85% |
Vanda Pharmaceuticals Inc 주식 (VNDA) 연도별 가격 이력
이 심층 분석에서는 Vanda Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanda Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.54 | $4.62 | $0.925 | 11,053,563.0 | +6.24% |
| 2024-10 | $5.30 | $4.35 | $0.95 | 13,884,668.0 | -0.85% |
| 2024-09 | $5.35 | $4.43 | $0.9199 | 11,831,648.0 | -11.34% |
| 2024-08 | $5.97 | $5.05 | $0.92 | 11,719,289.0 | -9.42% |
| 2024-07 | $6.37 | $5.13 | $1.24 | 15,561,103.0 | +3.36% |
| 2024-06 | $6.75 | $4.92 | $1.83 | 31,781,865.0 | +10.57% |
| 2024-05 | $5.95 | $4.62 | $1.33 | 25,730,965.0 | +7.35% |
| 2024-04 | $6.03 | $3.87 | $2.16 | 105,497,042.0 | +15.82% |
| 2024-03 | $4.71 | $3.71 | $1.00 | 17,605,037.0 | -8.05% |
| 2024-02 | $4.76 | $3.46 | $1.30 | 20,345,343.0 | +24.17% |
| 2024-01 | $4.59 | $3.59 | $1.00 | 20,560,868.0 | -14.69% |
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.40 | $3.63 | $0.771 | 17,611,331.0 | +13.44% |
| 2023-11 | $4.62 | $3.29 | $1.33 | 19,105,587.0 | -15.07% |
| 2023-10 | $4.68 | $4.11 | $0.57 | 18,274,428.0 | +1.39% |
| 2023-09 | $5.36 | $4.15 | $1.21 | 47,086,894.0 | -16.76% |
| 2023-08 | $6.17 | $5.17 | $0.995 | 13,648,579.0 | -10.21% |
| 2023-07 | $6.71 | $5.58 | $1.13 | 10,583,432.0 | -12.29% |
| 2023-06 | $6.76 | $5.87 | $0.89 | 13,565,796.0 | +10.76% |
| 2023-05 | $7.00 | $5.75 | $1.25 | 12,343,333.0 | -3.09% |
| 2023-04 | $6.99 | $6.08 | $0.91 | 9,528,664.0 | -9.57% |
| 2023-03 | $6.95 | $6.05 | $0.895 | 15,764,900.0 | +5.43% |
| 2023-02 | $8.15 | $6.42 | $1.73 | 9,956,104.0 | -16.15% |
| 2023-01 | $8.02 | $7.22 | $0.80 | 10,956,881.0 | +3.92% |
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.04 | $6.73 | $4.31 | 21,554,209.0 | -32.26% |
| 2022-11 | $10.91 | $9.60 | $1.31 | 6,747,431.0 | +4.20% |
| 2022-10 | $10.66 | $9.50 | $1.16 | 7,838,478.0 | +5.97% |
| 2022-09 | $10.97 | $9.34 | $1.63 | 8,430,629.0 | -6.62% |
| 2022-08 | $11.10 | $10.01 | $1.09 | 9,452,907.0 | -1.86% |
| 2022-07 | $11.90 | $10.59 | $1.31 | 6,133,220.0 | -1.10% |
| 2022-06 | $10.95 | $9.24 | $1.71 | 12,523,212.0 | +10.89% |
| 2022-05 | $10.62 | $9.24 | $1.38 | 11,401,000.0 | -0.91% |
| 2022-04 | $12.06 | $9.87 | $2.19 | 9,797,944.0 | -12.29% |
| 2022-03 | $12.34 | $10.74 | $1.60 | 11,071,961.0 | -0.44% |
| 2022-02 | $15.21 | $10.60 | $4.61 | 15,916,781.0 | -25.07% |
| 2022-01 | $16.93 | $13.66 | $3.27 | 8,257,658.0 | -3.38% |
0.93%
3.55%
자본화:
|
볼륨(24시간):