Stockscreener 앱 받기
5.27
0.29%
0.05
시간 외 거래:
5.26
-0.010
-0.19%
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.33 | $5.13 | $0.205 | 683,829.0 | +0.96% |
| 2026-08-14 | $5.28 | $4.96 | $0.325 | 964,643.0 | +3.78% |
| 2026-08-13 | $5.24 | $5.00 | $0.245 | 864,742.0 | -3.08% |
| 2026-08-12 | $5.26 | $4.92 | $0.34 | 1,076,285.0 | +5.27% |
| 2026-08-11 | $5.09 | $4.85 | $0.241 | 1,064,923.0 | -1.79% |
| 2026-08-10 | $5.07 | $4.80 | $0.265 | 2,000,244.0 | +0.40% |
| 2026-08-07 | $5.17 | $4.97 | $0.20 | 1,306,456.0 | -2.25% |
| 2026-08-06 | $5.20 | $4.45 | $0.7525 | 2,337,221.0 | +0.49% |
| 2026-08-05 | $5.41 | $5.04 | $0.37 | 1,590,994.0 | -4.50% |
| 2026-08-04 | $5.39 | $5.20 | $0.19 | 727,298.0 | +1.91% |
| 2026-08-03 | $5.26 | $5.02 | $0.24 | 719,831.0 | +2.55% |
| 2026-07-31 | $5.16 | $4.95 | $0.21 | 539,508.0 | -1.54% |
| 2026-07-30 | $5.20 | $5.03 | $0.165 | 989,793.0 | +2.57% |
| 2026-07-29 | $5.19 | $4.93 | $0.255 | 774,934.0 | -2.13% |
| 2026-07-28 | $5.25 | $5.08 | $0.1683 | 541,391.0 | -1.15% |
| 2026-07-27 | $5.33 | $5.18 | $0.15 | 856,628.0 | +0.77% |
| 2026-07-24 | $5.39 | $5.12 | $0.27 | 768,868.0 | -3.36% |
| 2026-07-23 | $5.43 | $5.25 | $0.18 | 866,992.0 | +0.19% |
| 2026-07-22 | $5.53 | $5.33 | $0.205 | 830,047.0 | -2.37% |
| 2026-07-21 | $5.50 | $5.28 | $0.225 | 732,214.0 | +3.01% |
| 2026-07-20 | $5.52 | $5.30 | $0.22 | 1,018,612.0 | -2.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.41 | $4.45 | $0.9625 | 13,336,466.0 | +3.33% |
| 2026-07 | $6.62 | $4.93 | $1.68 | 18,190,014.0 | -16.67% |
| 2026-06 | $6.51 | $5.61 | $0.8969 | 19,409,836.0 | -5.12% |
| 2026-05 | $7.74 | $5.97 | $1.77 | 23,317,531.0 | -9.15% |
| 2026-04 | $7.79 | $6.55 | $1.24 | 22,174,846.0 | +2.75% |
| 2026-03 | $9.94 | $6.57 | $3.37 | 44,861,472.0 | -22.45% |
| 2026-02 | $9.09 | $5.73 | $3.36 | 82,940,715.0 | +18.17% |
| 2026-01 | $8.74 | $7.12 | $1.63 | 28,472,566.0 | -14.51% |
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.47 | $4.89 | $2.58 | 30,058,706.0 | +31.16% |
| 2025-11 | $5.47 | $4.27 | $1.21 | 16,967,456.0 | +23.22% |
| 2025-10 | $5.70 | $4.28 | $1.42 | 15,496,612.0 | -12.83% |
| 2025-09 | $5.17 | $4.36 | $0.805 | 9,044,578.0 | +5.50% |
| 2025-08 | $4.88 | $4.14 | $0.735 | 9,784,729.0 | +11.03% |
| 2025-07 | $5.12 | $4.18 | $0.94 | 11,172,977.0 | -9.75% |
| 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
| 월 | 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% |
2.20%
0.07%
자본화:
|
볼륨(24시간):