4.74
price down icon1.04%   -0.05
after-market 시간 외 거래: 4.74
loading

Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $4.83 $4.71 $0.125 401,037.0 -1.04%
2025-07-24 $4.95 $4.79 $0.16 390,301.0 -1.03%
2025-07-23 $4.85 $4.74 $0.11 259,098.0 +2.76%
2025-07-22 $4.74 $4.60 $0.14 337,726.0 +1.07%
2025-07-21 $4.83 $4.64 $0.185 461,920.0 -2.51%
2025-07-18 $4.92 $4.77 $0.15 295,823.0 -1.65%
2025-07-17 $4.89 $4.76 $0.13 326,615.0 +1.04%
2025-07-16 $4.88 $4.74 $0.14 695,097.0 +1.05%
2025-07-15 $4.98 $4.72 $0.255 454,513.0 -4.23%
2025-07-14 $5.04 $4.67 $0.37 951,174.0 +4.85%
2025-07-11 $5.00 $4.74 $0.26 557,074.0 -5.01%
2025-07-10 $5.05 $4.90 $0.155 507,094.0 -0.60%
2025-07-09 $5.12 $4.89 $0.23 703,151.0 +3.29%
2025-07-08 $4.98 $4.85 $0.1294 403,423.0 -0.61%
2025-07-07 $5.07 $4.88 $0.185 334,554.0 -1.61%
2025-07-03 $5.04 $4.86 $0.18 293,730.0 +1.64%
2025-07-02 $4.90 $4.70 $0.2038 338,612.0 +4.49%
2025-07-01 $4.75 $4.66 $0.095 335,590.0 -0.85%
2025-06-30 $4.83 $4.71 $0.115 375,217.0 -1.26%
2025-06-27 $4.95 $4.75 $0.20 716,283.0 -0.83%
2025-06-26 $4.83 $4.54 $0.295 536,692.0 +4.56%
2025-06-25 $4.64 $4.38 $0.2599 467,290.0 +2.44%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.12 $4.60 $0.52 8,447,569.0 +0.42%
2025-06 $4.95 $4.24 $0.71 8,460,489.0 +8.76%
2025-05 $4.64 $3.81 $0.8308 10,711,181.0 -3.77%
2025-04 $4.64 $3.85 $0.79 13,750,947.0 -1.74%
2025-03 $5.19 $4.51 $0.675 12,559,520.0 -3.57%
2025-02 $4.90 $4.20 $0.70 13,647,769.0 +7.94%
2025-01 $4.96 $4.30 $0.655 11,102,263.0 -7.93%

Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.15 $4.45 $0.70 13,229,612.0 -7.18%
2024-11 $5.54 $4.62 $0.925 13,389,911.0 +10.75%
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

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%
$23.40
price down icon 0.97%
$36.67
price up icon 0.22%
$103.95
price up icon 0.42%
$28.67
price up icon 3.99%
$115.31
price up icon 0.65%
biotechnology ONC
$291.47
price down icon 1.68%
자본화:     |  볼륨(24시간):