Vanda Pharmaceuticals Inc (VNDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
538 833 |
3,88%
|
5,0696
|
4,955
|
5,28
|
5,225
|
| 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
|
| 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
|
