Vanda Pharmaceuticals Inc (VNDA)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
285.097 |
0,00%
|
6,18
|
6,12
|
6,25
|
6,22
|
17/07/2024 |
285.097 |
-0,16%
|
6,18
|
6,12
|
6,25
|
6,22
|
16/07/2024 |
417.304 |
3,49%
|
6,06
|
6,05
|
6,255
|
6,23
|
15/07/2024 |
347.964 |
1,69%
|
5,75
|
5,75
|
6,075
|
6,02
|
12/07/2024 |
300.976 |
2,07%
|
5,89
|
5,79
|
5,955
|
5,92
|
11/07/2024 |
459.329 |
11,32%
|
5,47
|
5,35
|
5,89
|
5,80
|
10/07/2024 |
190.024 |
-2,07%
|
5,34
|
5,13
|
5,35
|
5,21
|
09/07/2024 |
154.292 |
0,95%
|
5,24
|
5,21
|
5,35
|
5,32
|
08/07/2024 |
185.371 |
0,57%
|
5,27
|
5,235
|
5,385
|
5,27
|
05/07/2024 |
289.913 |
-2,24%
|
5,30
|
5,16
|
5,31
|
5,24
|
04/07/2024 |
125.614 |
0,00%
|
5,27
|
5,27
|
5,425
|
5,36
|
03/07/2024 |
125.614 |
1,71%
|
5,27
|
5,27
|
5,425
|
5,36
|
02/07/2024 |
373.910 |
-5,56%
|
5,58
|
5,21
|
5,61
|
5,27
|
01/07/2024 |
173.934 |
-1,24%
|
5,65
|
5,575
|
5,78
|
5,58
|
28/06/2024 |
1.096.164 |
-2,75%
|
5,85
|
5,45
|
5,85
|
5,65
|
27/06/2024 |
160.428 |
-2,84%
|
5,74
|
5,74
|
5,92
|
5,81
|
26/06/2024 |
242.045 |
-2,61%
|
6,03
|
5,855
|
6,115
|
5,98
|
25/06/2024 |
198.475 |
2,68%
|
5,91
|
5,91
|
6,25
|
6,14
|
24/06/2024 |
217.768 |
-2,29%
|
6,12
|
5,93
|
6,16
|
5,98
|
21/06/2024 |
631.826 |
2,43%
|
5,98
|
5,95
|
6,18
|
6,12
|
20/06/2024 |
441.488 |
-5,76%
|
5,91
|
5,74
|
6,195
|
5,975
|
19/06/2024 |
311.918 |
0,00%
|
6,39
|
6,175
|
6,46
|
6,34
|
18/06/2024 |
311.918 |
1,60%
|
6,39
|
6,175
|
6,46
|
6,34
|
17/06/2024 |
717.953 |
1,76%
|
6,46
|
6,101
|
6,63
|
6,35
|
14/06/2024 |
774.983 |
-4,00%
|
6,46
|
6,235
|
6,68
|
6,24
|
13/06/2024 |
2.805.132 |
9,80%
|
6,50
|
6,20
|
6,75
|
6,50
|
12/06/2024 |
500.497 |
-1,17%
|
6,00
|
5,85
|
6,13
|
5,92
|
11/06/2024 |
569.588 |
0,17%
|
6,27
|
5,81
|
6,005
|
5,99
|
10/06/2024 |
601.706 |
-2,29%
|
6,27
|
5,885
|
6,16
|
5,98
|
07/06/2024 |
1.424.383 |
-2,39%
|
6,27
|
6,09
|
6,43
|
6,12
|
06/06/2024 |
6.181.608 |
21,78%
|
6,41
|
6,13
|
6,5587
|
6,15
|
05/06/2024 |
393.609 |
0,40%
|
5,15
|
4,92
|
5,09
|
5,05
|
04/06/2024 |
700.903 |
-1,76%
|
5,15
|
4,96
|
5,19
|
5,03
|
03/06/2024 |
440.100 |
0,20%
|
5,17
|
5,09
|
5,295
|
5,12
|
31/05/2024 |
545.271 |
2,00%
|
5,05
|
5,05
|
5,19
|
5,11
|
30/05/2024 |
354.726 |
1,83%
|
4,95
|
4,88
|
5,04
|
5,01
|
29/05/2024 |
411.355 |
-1,21%
|
5,22
|
4,88
|
5,025
|
4,92
|
28/05/2024 |
669.211 |
-4,78%
|
5,22
|
4,86
|
5,22
|
4,98
|
27/05/2024 |
236.643 |
0,00%
|
4,95
|
4,92
|
5,23
|
5,23
|
24/05/2024 |
236.643 |
1,75%
|
4,95
|
4,92
|
5,23
|
5,23
|
23/05/2024 |
566.649 |
-4,48%
|
5,24
|
4,8801
|
5,19
|
4,91
|
22/05/2024 |
529.118 |
0,59%
|
5,24
|
5,05
|
5,19
|
5,14
|
21/05/2024 |
567.809 |
-3,04%
|
5,24
|
5,08
|
5,2899
|
5,11
|
20/05/2024 |
505.511 |
-3,83%
|
5,41
|
5,26
|
5,475
|
5,27
|
17/05/2024 |
591.779 |
-1,79%
|
5,53
|
5,475
|
5,69
|
5,48
|
16/05/2024 |
752.679 |
4,29%
|
5,16
|
5,33
|
5,6199
|
5,59
|
15/05/2024 |
546.581 |
4,48%
|
5,16
|
5,16
|
5,39
|
5,36
|
14/05/2024 |
546.536 |
1,58%
|
5,05
|
5,035
|
5,15
|
5,13
|
13/05/2024 |
544.244 |
0,20%
|
5,05
|
4,9599
|
5,14
|
5,05
|
10/05/2024 |
955.500 |
0,60%
|
5,15
|
4,87
|
5,07
|
5,04
|
09/05/2024 |
1.313.785 |
-6,53%
|
5,15
|
4,94
|
5,38
|
5,01
|
08/05/2024 |
1.268.367 |
-2,19%
|
5,00
|
5,305
|
5,6388
|
5,36
|
07/05/2024 |
3.009.532 |
13,22%
|
5,00
|
4,79
|
5,95
|
5,48
|
06/05/2024 |
852.724 |
-1,23%
|
5,00
|
4,79
|
5,0319
|
4,82
|
03/05/2024 |
411.865 |
4,27%
|
4,71
|
4,7001
|
4,91
|
4,88
|
02/05/2024 |
580.544 |
-1,89%
|
4,68
|
4,665
|
4,84
|
4,68
|
01/05/2024 |
1.288.111 |
0,21%
|
4,68
|
4,62
|
4,90
|
4,77
|
30/04/2024 |
316.598 |
-1,45%
|
4,68
|
4,7099
|
4,81
|
4,75
|
29/04/2024 |
528.770 |
4,33%
|
4,68
|
4,6615
|
4,8499
|
4,82
|
26/04/2024 |
554.765 |
3,13%
|
4,55
|
4,45
|
4,625
|
4,62
|
25/04/2024 |
558.448 |
-1,75%
|
4,55
|
4,43
|
4,57
|
4,48
|
24/04/2024 |
811.823 |
-1,51%
|
4,76
|
4,5508
|
4,67
|
4,56
|
23/04/2024 |
961.541 |
-3,54%
|
4,76
|
4,6225
|
4,87
|
4,63
|
22/04/2024 |
1.331.315 |
-6,07%
|
5,10
|
4,785
|
5,10
|
4,80
|
19/04/2024 |
1.649.010 |
2,82%
|
4,94
|
4,93
|
5,30
|
5,11
|
18/04/2024 |
2.371.651 |
-5,15%
|
5,16
|
4,895
|
5,245
|
4,97
|
17/04/2024 |
15.216.749 |
30,62%
|
5,43
|
4,99
|
5,67
|
5,29
|
16/04/2024 |
570.516 |
-0,25%
|
4,02
|
3,985
|
4,08
|
4,05
|
15/04/2024 |
496.630 |
-1,46%
|
4,48
|
4,01
|
4,16
|
4,06
|
12/04/2024 |
466.625 |
-3,74%
|
4,48
|
4,08
|
4,2999
|
4,12
|
11/04/2024 |
439.337 |
0,00%
|
4,48
|
4,18
|
4,32
|
4,28
|
10/04/2024 |
667.953 |
-1,84%
|
4,48
|
4,14
|
4,37
|
4,28
|
09/04/2024 |
1.138.101 |
-3,33%
|
4,48
|
4,34
|
4,68
|
4,36
|
08/04/2024 |
1.106.780 |
-6,43%
|
4,97
|
4,49
|
4,99
|
4,51
|
05/04/2024 |
989.530 |
-2,03%
|
4,97
|
4,79
|
4,99
|
4,82
|
04/04/2024 |
3.807.329 |
-2,57%
|
5,14
|
4,84
|
5,44
|
4,92
|
03/04/2024 |
33.164.757 |
28,65%
|
4,14
|
4,37
|
6,03
|
5,03
|
02/04/2024 |
561.740 |
-5,10%
|
4,14
|
3,87
|
4,0201
|
3,91
|
01/04/2024 |
461.752 |
0,24%
|
4,14
|
4,085
|
4,21
|
4,12
|
28/03/2024 |
722.844 |
5,66%
|
3,92
|
3,91
|
4,19
|
4,11
|
27/03/2024 |
433.229 |
0,78%
|
3,92
|
3,86
|
3,92
|
3,89
|
26/03/2024 |
385.951 |
-0,26%
|
3,92
|
3,86
|
3,98
|
3,86
|
25/03/2024 |
301.874 |
-0,51%
|
3,98
|
3,855
|
3,975
|
3,87
|
22/03/2024 |
294.604 |
-0,64%
|
3,98
|
3,85
|
3,98
|
3,885
|
21/03/2024 |
496.692 |
2,90%
|
3,85
|
3,79
|
3,97
|
3,91
|
20/03/2024 |
320.177 |
1,06%
|
3,75
|
3,71
|
3,85
|
3,80
|
19/03/2024 |
371.805 |
0,40%
|
3,75
|
3,715
|
3,83
|
3,765
|
18/03/2024 |
432.363 |
-1,58%
|
3,82
|
3,725
|
3,825
|
3,75
|
15/03/2024 |
747.513 |
0,26%
|
3,86
|
3,77
|
3,88
|
3,81
|
14/03/2024 |
401.639 |
-1,04%
|
3,86
|
3,79
|
3,88
|
3,80
|
13/03/2024 |
519.819 |
-1,03%
|
3,91
|
3,82
|
3,965
|
3,84
|
12/03/2024 |
321.726 |
-3,12%
|
3,99
|
3,88
|
3,995
|
3,88
|
11/03/2024 |
507.606 |
3,49%
|
3,89
|
3,92
|
4,07
|
4,005
|
08/03/2024 |
720.021 |
1,31%
|
3,89
|
3,845
|
3,97
|
3,87
|
07/03/2024 |
562.331 |
-2,30%
|
4,09
|
3,81
|
3,97
|
3,82
|
06/03/2024 |
940.014 |
-5,56%
|
4,09
|
3,92
|
4,09
|
3,91
|
05/03/2024 |
579.766 |
-3,04%
|
4,21
|
4,12
|
4,345
|
4,14
|
04/03/2024 |
964.930 |
-7,38%
|
4,67
|
4,22
|
4,67
|
4,27
|
01/03/2024 |
681.079 |
3,13%
|
4,47
|
4,47
|
4,715
|
4,61
|
29/02/2024 |
448.924 |
0,00%
|
4,56
|
4,46
|
4,59
|
4,47
|