Stockscreener 앱 받기
5.525
5.65%
0.30
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $5.79 | $5.40 | $0.39 | 1,281,774.0 | +5.84% |
| 2025-12-04 | $5.33 | $5.18 | $0.15 | 815,747.0 | -0.85% |
| 2025-12-03 | $5.36 | $4.89 | $0.465 | 702,650.0 | +7.11% |
| 2025-12-02 | $5.04 | $4.90 | $0.14 | 510,338.0 | -1.99% |
| 2025-12-01 | $5.35 | $5.02 | $0.33 | 668,611.0 | -6.34% |
| 2025-11-28 | $5.47 | $5.30 | $0.175 | 574,498.0 | +1.13% |
| 2025-11-26 | $5.32 | $4.96 | $0.3599 | 601,149.0 | +6.00% |
| 2025-11-25 | $5.03 | $4.87 | $0.155 | 454,004.0 | +2.25% |
| 2025-11-24 | $5.03 | $4.79 | $0.235 | 584,624.0 | +1.87% |
| 2025-11-21 | $4.96 | $4.71 | $0.25 | 755,774.0 | -0.83% |
| 2025-11-20 | $5.23 | $4.82 | $0.41 | 1,147,544.0 | -5.84% |
| 2025-11-19 | $5.44 | $5.08 | $0.365 | 1,766,626.0 | -3.93% |
| 2025-11-18 | $5.46 | $4.65 | $0.81 | 5,020,106.0 | +21.59% |
| 2025-11-17 | $4.50 | $4.34 | $0.16 | 668,757.0 | +1.15% |
| 2025-11-14 | $4.38 | $4.28 | $0.105 | 318,064.0 | +0.23% |
| 2025-11-13 | $4.42 | $4.33 | $0.10 | 317,674.0 | -1.59% |
| 2025-11-12 | $4.48 | $4.36 | $0.1165 | 420,135.0 | +0.68% |
| 2025-11-11 | $4.44 | $4.35 | $0.09 | 541,466.0 | -1.13% |
| 2025-11-10 | $4.49 | $4.40 | $0.09 | 306,414.0 | +0.68% |
| 2025-11-07 | $4.42 | $4.27 | $0.15 | 604,224.0 | -0.23% |
| 2025-11-06 | $4.47 | $4.36 | $0.11 | 663,953.0 | -0.68% |
| 2025-11-05 | $4.50 | $4.32 | $0.185 | 627,187.0 | +2.07% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.79 | $4.89 | $0.90 | 3,979,120.0 | +3.17% |
| 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% |
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% |
0.82%
1.03%
자본화:
|
볼륨(24시간):