Vanda Pharmaceuticals Inc (VNDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
247.076 |
2,53%
|
6,7377
|
6,7377
|
7,18
|
6,79
|
| 24/04/2026 |
701.103 |
2,99%
|
6,7411
|
6,55
|
6,92
|
6,89
|
| 23/04/2026 |
859.010 |
-2,05%
|
6,79
|
6,55
|
6,91
|
6,69
|
| 22/04/2026 |
583.648 |
0,74%
|
6,9288
|
6,75
|
6,955
|
6,83
|
| 21/04/2026 |
655.265 |
-3,00%
|
7,10
|
6,755
|
7,1921
|
6,78
|
| 20/04/2026 |
840.028 |
-3,85%
|
7,1921
|
6,975
|
7,285
|
6,99
|
| 17/04/2026 |
678.929 |
1,54%
|
7,2213
|
7,165
|
7,3501
|
7,27
|
| 16/04/2026 |
506.082 |
-1,58%
|
7,3623
|
7,02
|
7,3684
|
7,16
|
| 15/04/2026 |
509.523 |
-0,68%
|
7,3303
|
7,20
|
7,40
|
7,27
|
| 14/04/2026 |
841.222 |
2,24%
|
7,2161
|
7,19
|
7,42
|
7,32
|
| 13/04/2026 |
382.548 |
-0,83%
|
7,15
|
7,11
|
7,29
|
7,16
|
| 10/04/2026 |
498.810 |
-1,50%
|
7,46
|
7,0597
|
7,46
|
7,22
|
| 09/04/2026 |
744.011 |
0,62%
|
7,40
|
7,155
|
7,405
|
7,33
|
| 08/04/2026 |
813.025 |
-2,05%
|
7,5514
|
7,29
|
7,78
|
7,29
|
| 07/04/2026 |
924.457 |
6,89%
|
6,9009
|
6,77
|
7,565
|
7,45
|
| 06/04/2026 |
539.171 |
-0,43%
|
6,98
|
6,81
|
7,04
|
6,97
|
| 02/04/2026 |
603.300 |
-0,99%
|
6,92
|
6,76
|
7,00
|
7,00
|
| 01/04/2026 |
730.985 |
2,32%
|
6,99
|
6,91
|
7,1998
|
7,07
|
| 31/03/2026 |
951.564 |
3,91%
|
6,74
|
6,595
|
6,94
|
6,91
|
| 30/03/2026 |
785.299 |
-3,76%
|
6,92
|
6,57
|
6,92
|
6,65
|
| 27/03/2026 |
777.519 |
-2,74%
|
7,14
|
6,90
|
7,25
|
6,91
|
| 26/03/2026 |
573.931 |
-1,79%
|
7,31
|
6,90
|
7,31
|
7,12
|
| 25/03/2026 |
963.512 |
6,31%
|
6,95
|
6,905
|
7,27
|
7,25
|
| 24/03/2026 |
890.653 |
-2,57%
|
6,90
|
6,73
|
7,006
|
6,82
|
| 23/03/2026 |
1.620.703 |
-1,76%
|
7,22
|
6,7304
|
7,279
|
7,00
|
| 20/03/2026 |
4.258.442 |
-17,53%
|
8,56
|
7,06
|
8,665
|
7,12
|
| 19/03/2026 |
810.339 |
0,12%
|
8,55
|
8,36
|
8,62
|
8,57
|
| 18/03/2026 |
1.051.149 |
-0,58%
|
9,13
|
8,52
|
9,13
|
8,56
|
| 17/03/2026 |
951.385 |
-2,38%
|
8,84
|
8,4149
|
8,84
|
8,60
|
| 16/03/2026 |
776.069 |
0,00%
|
8,8521
|
8,70
|
8,96
|
8,81
|
| 13/03/2026 |
1.202.243 |
-5,17%
|
9,40
|
8,675
|
9,40
|
8,81
|
| 12/03/2026 |
1.189.805 |
0,00%
|
9,49
|
9,11
|
9,69
|
9,29
|
| 11/03/2026 |
1.477.752 |
-1,15%
|
9,5095
|
9,14
|
9,67
|
9,29
|
| 10/03/2026 |
2.711.706 |
8,76%
|
8,85
|
8,84
|
9,94
|
9,56
|
| 09/03/2026 |
1.525.326 |
10,27%
|
7,65
|
7,65
|
8,72
|
8,68
|
| 06/03/2026 |
584.130 |
-0,19%
|
7,79
|
7,72
|
8,03
|
7,89
|
| 05/03/2026 |
642.446 |
-3,54%
|
8,2601
|
7,77
|
8,38
|
7,91
|
| 04/03/2026 |
993.174 |
4,59%
|
7,84
|
7,66
|
8,24
|
8,20
|
| 03/03/2026 |
1.251.310 |
-4,04%
|
8,13
|
7,8101
|
8,2125
|
7,84
|
| 02/03/2026 |
1.966.801 |
-8,31%
|
8,91
|
8,08
|
8,91
|
8,17
|
| 27/02/2026 |
1.801.734 |
3,72%
|
8,4799
|
8,20
|
9,005
|
8,91
|
| 26/02/2026 |
1.624.462 |
3,99%
|
8,2033
|
8,13
|
8,625
|
8,60
|
| 25/02/2026 |
2.789.720 |
1,35%
|
8,48
|
8,23
|
8,945
|
8,28
|
| 24/02/2026 |
5.362.390 |
0,25%
|
8,1882
|
7,72
|
8,5532
|
8,17
|
| 23/02/2026 |
34.113.826 |
42,71%
|
8,1699
|
7,80
|
9,0899
|
8,15
|
| 20/02/2026 |
1.815.494 |
-2,03%
|
6,10
|
5,73
|
6,1001
|
5,76
|
| 19/02/2026 |
959.447 |
1,16%
|
6,01
|
5,93
|
6,185
|
6,10
|
| 18/02/2026 |
901.972 |
-1,94%
|
6,20
|
5,97
|
6,235
|
6,03
|
| 17/02/2026 |
1.117.074 |
1,81%
|
6,10
|
6,015
|
6,278
|
6,20
|
| 13/02/2026 |
923.982 |
-0,49%
|
6,1501
|
6,03
|
6,2896
|
6,09
|
| 12/02/2026 |
2.364.750 |
-17,63%
|
7,15
|
6,005
|
7,15
|
6,12
|
| 11/02/2026 |
845.437 |
0,14%
|
7,50
|
7,17
|
7,50
|
7,43
|
| 10/02/2026 |
464.254 |
-1,20%
|
7,60
|
7,365
|
7,69
|
7,42
|
| 09/02/2026 |
383.009 |
-1,57%
|
7,52
|
7,31
|
7,84
|
7,51
|
| 06/02/2026 |
583.250 |
4,84%
|
7,43
|
7,30
|
7,72
|
7,63
|
