Stockscreener 앱 받기
5.73
2.55%
-0.15
시장 영업 전:
5.79
0.06
+1.05%
Vanda Pharmaceuticals Inc 주식 (VNDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $5.93 | $5.61 | $0.32 | 944,490.0 | -2.55% |
| 2026-06-15 | $5.96 | $5.69 | $0.27 | 1,129,608.0 | +0.17% |
| 2026-06-12 | $6.14 | $5.86 | $0.29 | 1,319,767.0 | -3.77% |
| 2026-06-11 | $6.13 | $5.88 | $0.255 | 990,988.0 | +1.16% |
| 2026-06-10 | $6.28 | $6.00 | $0.285 | 849,855.0 | -1.47% |
| 2026-06-09 | $6.19 | $5.96 | $0.235 | 823,936.0 | +3.03% |
| 2026-06-08 | $6.15 | $5.92 | $0.221 | 786,630.0 | -1.49% |
| 2026-06-05 | $6.29 | $6.02 | $0.27 | 713,815.0 | -3.52% |
| 2026-06-04 | $6.37 | $6.07 | $0.2992 | 671,367.0 | +2.63% |
| 2026-06-03 | $6.19 | $6.02 | $0.1747 | 812,851.0 | -0.65% |
| 2026-06-02 | $6.35 | $6.12 | $0.23 | 926,620.0 | -3.69% |
| 2026-06-01 | $6.51 | $6.30 | $0.2069 | 939,027.0 | -1.32% |
| 2026-05-29 | $6.65 | $6.38 | $0.27 | 808,696.0 | -2.86% |
| 2026-05-28 | $6.72 | $6.37 | $0.355 | 1,184,012.0 | +2.79% |
| 2026-05-27 | $6.58 | $6.37 | $0.2099 | 1,180,590.0 | +3.86% |
| 2026-05-26 | $6.31 | $6.12 | $0.19 | 884,499.0 | +0.48% |
| 2026-05-22 | $6.22 | $6.12 | $0.10 | 883,823.0 | -0.32% |
| 2026-05-21 | $6.30 | $6.09 | $0.215 | 746,064.0 | +0.49% |
| 2026-05-20 | $6.27 | $6.01 | $0.26 | 1,179,485.0 | +3.17% |
| 2026-05-19 | $6.14 | $5.97 | $0.17 | 802,419.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $6.51 | $5.61 | $0.8969 | 11,853,444.0 | -11.16% |
| 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% |
1.27%
1.43%
자본화:
|
볼륨(24시간):