Vanda Pharmaceuticals Inc (VNDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
442.893 |
0,49%
|
5,10
|
5,05
|
5,168
|
5,155
|
| 18/09/2026 |
393.747 |
0,10%
|
4,94
|
4,94
|
5,15
|
5,13
|
| 17/09/2026 |
295.355 |
2,40%
|
5,00
|
4,99
|
5,175
|
5,11
|
| 16/09/2026 |
246.125 |
0,10%
|
5,001
|
4,94
|
5,03
|
5,00
|
| 15/09/2026 |
382.155 |
-3,11%
|
5,0387
|
4,955
|
5,17
|
4,99
|
| 14/09/2026 |
422.505 |
1,18%
|
5,16
|
5,0408
|
5,19
|
5,15
|
| 11/09/2026 |
370.014 |
0,99%
|
5,13
|
5,05
|
5,165
|
5,09
|
| 10/09/2026 |
559.334 |
-4,00%
|
5,2277
|
5,01
|
5,2277
|
5,04
|
| 09/09/2026 |
436.968 |
-1,50%
|
5,33
|
5,215
|
5,3463
|
5,25
|
| 08/09/2026 |
309.229 |
-1,84%
|
5,40
|
5,225
|
5,445
|
5,33
|
| 04/09/2026 |
258.710 |
1,69%
|
5,38
|
5,29
|
5,45
|
5,43
|
| 03/09/2026 |
430.771 |
-3,80%
|
5,5729
|
5,295
|
5,59
|
5,34
|
| 02/09/2026 |
294.867 |
1,94%
|
5,34
|
5,34
|
5,64
|
5,53
|
| 01/09/2026 |
269.174 |
0,52%
|
5,3992
|
5,32
|
5,435
|
5,42
|
| 31/08/2026 |
267.093 |
2,27%
|
5,10
|
5,10
|
5,45
|
5,40
|
| 28/08/2026 |
281.807 |
-2,85%
|
5,40
|
5,2201
|
5,435
|
5,29
|
| 27/08/2026 |
324.183 |
1,68%
|
5,29
|
5,27
|
5,48
|
5,44
|
| 26/08/2026 |
437.660 |
-1,75%
|
5,30
|
5,24
|
5,43
|
5,35
|
| 25/08/2026 |
466.734 |
2,06%
|
5,31
|
5,26
|
5,4999
|
5,44
|
| 24/08/2026 |
443.172 |
0,85%
|
5,373
|
5,20
|
5,373
|
5,33
|
| 21/08/2026 |
398.989 |
-1,86%
|
5,38
|
5,265
|
5,4288
|
5,28
|
| 20/08/2026 |
483.337 |
-3,59%
|
5,60
|
5,315
|
5,60
|
5,38
|
| 19/08/2026 |
428.503 |
2,48%
|
5,42
|
5,39
|
5,59
|
5,57
|
| 18/08/2026 |
562.697 |
3,71%
|
5,3126
|
5,27
|
5,455
|
5,44
|
| 17/08/2026 |
472.896 |
0,77%
|
5,00
|
5,00
|
5,335
|
5,26
|
| 14/08/2026 |
538.833 |
3,88%
|
5,0696
|
4,955
|
5,28
|
5,22
|
| 13/08/2026 |
548.961 |
-3,08%
|
5,20
|
4,995
|
5,24
|
5,03
|
| 12/08/2026 |
601.377 |
5,48%
|
4,95
|
4,92
|
5,26
|
5,19
|
| 11/08/2026 |
654.199 |
-2,09%
|
5,0465
|
4,849
|
5,09
|
4,93
|
| 10/08/2026 |
1.234.534 |
0,80%
|
5,05
|
4,80
|
5,10
|
5,02
|
| 07/08/2026 |
800.457 |
-2,35%
|
5,12
|
4,975
|
5,17
|
5,00
|
| 06/08/2026 |
1.349.109 |
0,00%
|
4,8893
|
4,4475
|
5,20
|
5,115
|
| 05/08/2026 |
944.346 |
-4,50%
|
5,31
|
5,05
|
5,41
|
5,09
|
| 04/08/2026 |
365.749 |
1,82%
|
5,30
|
5,185
|
5,39
|
5,33
|
| 03/08/2026 |
408.544 |
2,55%
|
5,29
|
5,0277
|
5,29
|
5,23
|
| 31/07/2026 |
227.022 |
-1,64%
|
5,08
|
5,015
|
5,11
|
5,10
|
| 30/07/2026 |
554.765 |
2,71%
|
5,0878
|
5,03
|
5,195
|
5,18
|
| 29/07/2026 |
438.803 |
-2,04%
|
5,16
|
4,939
|
5,19
|
5,05
|
| 28/07/2026 |
289.939 |
-1,05%
|
5,25
|
5,08
|
5,25
|
5,16
|
| 27/07/2026 |
387.206 |
0,77%
|
5,21
|
5,17
|
5,33
|
5,22
|
| 24/07/2026 |
466.544 |
-3,55%
|
5,47
|
5,12
|
5,47
|
5,18
|
| 23/07/2026 |
496.587 |
0,09%
|
5,4337
|
5,25
|
5,4337
|
5,36
|
| 22/07/2026 |
455.147 |
-2,37%
|
5,51
|
5,325
|
5,53
|
5,35
|
| 21/07/2026 |
482.230 |
3,10%
|
5,3489
|
5,28
|
5,51
|
5,48
|
| 20/07/2026 |
500.397 |
-2,48%
|
5,505
|
5,30
|
5,52
|
5,32
|
| 17/07/2026 |
567.276 |
-0,09%
|
5,35
|
5,28
|
5,47
|
5,44
|
| 16/07/2026 |
646.694 |
-6,58%
|
5,8017
|
5,45
|
5,82
|
5,45
|
| 15/07/2026 |
352.904 |
0,00%
|
5,836
|
5,76
|
5,90
|
5,85
|
| 14/07/2026 |
561.726 |
-2,50%
|
6,05
|
5,775
|
6,05
|
5,85
|
| 13/07/2026 |
677.120 |
-3,99%
|
6,30
|
5,96
|
6,30
|
6,00
|
| 10/07/2026 |
333.284 |
-2,19%
|
6,35
|
6,145
|
6,4281
|
6,24
|
| 09/07/2026 |
369.232 |
-3,12%
|
6,58
|
6,28
|
6,58
|
6,38
|
| 08/07/2026 |
640.704 |
2,99%
|
6,45
|
6,39
|
6,615
|
6,58
|
| 07/07/2026 |
425.990 |
2,49%
|
6,28
|
6,16
|
6,415
|
6,39
|
| 06/07/2026 |
357.818 |
0,32%
|
6,22
|
6,18
|
6,34
|
6,23
|
| 02/07/2026 |
523.622 |
2,81%
|
6,1865
|
6,01
|
6,23
|
6,21
|
| 01/07/2026 |
431.378 |
-1,23%
|
6,0519
|
5,955
|
6,15
|
6,05
|
| 30/06/2026 |
385.668 |
-0,33%
|
6,16
|
6,04
|
6,20
|
6,12
|
| 29/06/2026 |
541.474 |
1,91%
|
5,9808
|
5,94
|
6,145
|
6,14
|
| 26/06/2026 |
360.659 |
2,74%
|
5,73
|
5,73
|
6,03
|
6,01
|
| 25/06/2026 |
325.512 |
-1,10%
|
5,98
|
5,82
|
5,99
|
5,85
|
| 24/06/2026 |
469.585 |
-0,76%
|
6,00
|
5,87
|
6,106
|
5,90
|
| 23/06/2026 |
353.812 |
-0,92%
|
5,90
|
5,90
|
6,11
|
5,95
|
| 18/06/2026 |
678.808 |
-2,85%
|
5,91
|
5,745
|
6,12
|
6,00
|
| 17/06/2026 |
496.525 |
3,67%
|
5,68
|
5,68
|
6,065
|
5,96
|
| 16/06/2026 |
532.203 |
-2,47%
|
5,88
|
5,61
|
5,93
|
5,73
|
| 15/06/2026 |
696.171 |
0,09%
|
6,0249
|
5,69
|
6,0249
|
5,88
|
| 12/06/2026 |
798.922 |
-3,14%
|
6,152
|
5,855
|
6,152
|
5,87
|
| 11/06/2026 |
469.191 |
1,08%
|
6,0867
|
5,875
|
6,13
|
6,10
|
| 10/06/2026 |
504.461 |
-1,31%
|
6,14
|
5,995
|
6,28
|
6,03
|
| 09/06/2026 |
489.016 |
2,78%
|
6,11
|
5,95
|
6,19
|
6,12
|
| 08/06/2026 |
556.261 |
-1,49%
|
6,05
|
5,925
|
6,146
|
5,94
|
| 05/06/2026 |
451.791 |
-3,44%
|
6,25
|
6,02
|
6,29
|
6,03
|
| 04/06/2026 |
431.079 |
2,55%
|
6,1367
|
6,0701
|
6,3693
|
6,25
|
| 03/06/2026 |
439.642 |
-0,90%
|
6,16
|
6,02
|
6,1947
|
6,09
|
| 02/06/2026 |
555.003 |
-3,85%
|
6,43
|
6,12
|
6,45
|
6,13
|
| 01/06/2026 |
602.394 |
-1,32%
|
6,55
|
6,30
|
6,55
|
6,365
|
| 29/05/2026 |
439.068 |
-2,79%
|
6,6087
|
6,39
|
6,65
|
6,45
|
| 28/05/2026 |
767.847 |
2,79%
|
6,48
|
6,37
|
6,725
|
6,64
|
| 27/05/2026 |
786.070 |
3,86%
|
6,3822
|
6,3742
|
6,5799
|
6,46
|
| 26/05/2026 |
592.064 |
0,49%
|
6,2909
|
6,12
|
6,31
|
6,22
|
| 22/05/2026 |
549.747 |
-0,56%
|
6,30
|
6,125
|
6,30
|
6,19
|
| 21/05/2026 |
462.639 |
0,49%
|
6,23
|
6,10
|
6,305
|
6,21
|
| 20/05/2026 |
752.444 |
3,17%
|
6,01
|
6,01
|
6,27
|
6,18
|
| 19/05/2026 |
460.852 |
-1,15%
|
6,1311
|
5,985
|
6,14
|
5,99
|
| 18/05/2026 |
887.306 |
-3,19%
|
6,25
|
6,01
|
6,38
|
6,08
|
| 15/05/2026 |
562.560 |
-0,47%
|
6,35
|
6,22
|
6,385
|
6,28
|
| 14/05/2026 |
450.578 |
-0,62%
|
6,4999
|
6,35
|
6,545
|
6,39
|
| 13/05/2026 |
660.109 |
0,16%
|
6,44
|
6,36
|
6,52
|
6,43
|
| 12/05/2026 |
796.595 |
2,39%
|
6,3795
|
6,16
|
6,60
|
6,42
|
| 11/05/2026 |
760.085 |
-0,16%
|
6,30
|
6,23
|
6,49
|
6,27
|
| 08/05/2026 |
862.509 |
-1,80%
|
6,47
|
6,20
|
6,53
|
6,28
|
| 07/05/2026 |
1.462.599 |
-14,05%
|
7,10
|
6,28
|
7,2198
|
6,39
|
| 06/05/2026 |
1.072.090 |
0,68%
|
7,50
|
7,375
|
7,735
|
7,44
|
| 05/05/2026 |
572.539 |
-2,25%
|
7,5006
|
7,35
|
7,58
|
7,39
|
| 04/05/2026 |
1.176.281 |
8,00%
|
7,09
|
7,09
|
7,59
|
7,56
|
| 01/05/2026 |
568.384 |
-1,41%
|
7,1015
|
6,98
|
7,17
|
7,00
|
| 30/04/2026 |
524.283 |
0,64%
|
7,14
|
6,975
|
7,1999
|
7,10
|
| 29/04/2026 |
704.537 |
3,14%
|
6,90
|
6,80
|
7,08
|
7,05
|
| 28/04/2026 |
618.208 |
0,74%
|
6,78
|
6,755
|
7,015
|
6,84
|
