Hot Features
프리미엄
Vanda Pharmaceuticals Inc (VNDA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.1914893617 | 4.7 | 5.19 | 4.6 | 814952 | 4.90588904 | CS |
| 4 | 0.2 | 4.30107526882 | 4.65 | 5.19 | 4.2 | 782698 | 4.66338352 | CS |
| 12 | 0.25 | 5.4347826087 | 4.6 | 5.19 | 4.2 | 634568 | 4.61566314 | CS |
| 26 | -0.17 | -3.38645418327 | 5.02 | 5.545 | 4.2 | 646593 | 4.75361074 | CS |
| 52 | 0.92 | 23.4096692112 | 3.93 | 6.75 | 3.71 | 1145335 | 5.06878584 | CS |
| 156 | -6.06 | -55.5453712191 | 10.91 | 12.34 | 3.295 | 847306 | 5.89043504 | CS |
| 260 | -5.2 | -51.7412935323 | 10.05 | 21.8627 | 3.295 | 721724 | 8.3277493 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.85 | -0.06 | -1.22 | 5.0599999 | 5.0617 | 4.82 | 611265 |
| 1741304100 | 4.91 | -0.22 | -4.29 | 5.13 | 5.19 | 4.89 | 873301 |
| 1741217700 | 5.13 | 0.32 | 6.65 | 4.79 | 5.16 | 4.79 | 1258651 |
| 1741131300 | 4.8099999 | 0.09 | 1.91 | 4.65 | 4.83 | 4.62 | 695279 |
| 1741044900 | 4.72 | -0.04 | -0.84 | 4.79 | 4.855 | 4.6 | 806118 |
| 1740785700 | 4.76 | 0.06 | 1.28 | 4.7 | 4.79 | 4.65 | 487887 |
| 1740699300 | 4.7 | -0.01 | -0.21 | 4.7699999 | 4.9 | 4.7 | 618418 |
| 1740612900 | 4.71 | 0.25 | 5.61 | 4.59 | 4.83 | 4.5599999 | 1450546 |
| 1740526500 | 4.46 | 0.11 | 2.53 | 4.4 | 4.5 | 4.3 | 604138 |
| 1740440100 | 4.35 | -0.08 | -1.81 | 4.44 | 4.49 | 4.35 | 743271 |
| 1740180900 | 4.43 | -0.06 | -1.34 | 4.57 | 4.57 | 4.37 | 569122 |
| 1740094500 | 4.49 | -0.06 | -1.32 | 4.51 | 4.65 | 4.455 | 479363 |
| 1740008100 | 4.55 | 0.09 | 2.02 | 4.41 | 4.64 | 4.3434 | 771993 |
| 1739921700 | 4.46 | 0.04 | 0.90 | 4.54 | 4.58 | 4.425 | 690186 |
| 1739576100 | 4.42 | -0.28 | -5.96 | 4.58 | 4.59 | 4.2 | 1978370 |
| 1739489700 | 4.7 | -0.05 | -1.05 | 4.8 | 4.8 | 4.565 | 958612 |
| 1739403300 | 4.75 | 0.03 | 0.64 | 4.65 | 4.7797 | 4.63 | 315426 |
| 1739316900 | 4.72 | 0.1 | 2.16 | 4.5599999 | 4.75 | 4.5151 | 428802 |
| 1739230500 | 4.62 | -0.18 | -3.75 | 4.82 | 4.82 | 4.5599999 | 503886 |
| 1738971300 | 4.8 | 0.11 | 2.35 | 4.75 | 4.83 | 4.65 | 934009 |
| 1738884900 | 4.69 | 0.16 | 3.53 | 4.5599999 | 4.71 | 4.502 | 590405 |
| 1738798500 | 4.53 | 0.05 | 1.12 | 4.46 | 4.55 | 4.455 | 491413 |
| 1738712100 | 4.48 | 0.17 | 3.94 | 4.3099999 | 4.48 | 4.23 | 395894 |
| 1738625700 | 4.3099999 | -0.1 | -2.27 | 4.34 | 4.35 | 4.215 | 570086 |
| 1738366500 | 4.41 | -0.17 | -3.71 | 4.556 | 4.6 | 4.375 | 506398 |
| 1738280100 | 4.58 | 0.05 | 1.10 | 4.6 | 4.61 | 4.48 | 378942 |
| 1738193700 | 4.53 | 0.09 | 2.03 | 4.43 | 4.59 | 4.4 | 497989 |
| 1738107300 | 4.44 | -0.01 | -0.22 | 4.42 | 4.5119999 | 4.37 | 550204 |
| 1738020900 | 4.45 | 0.05 | 1.14 | 4.48 | 4.58 | 4.38 | 580810 |
| 1737761700 | 4.4 | 0.05 | 1.15 | 4.39 | 4.41 | 4.325 | 627616 |
| 1737675300 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737588900 | 4.35 | -0.16 | -3.55 | 4.51 | 4.55 | 4.35 | 2120219 |
| 1737502500 | 4.51 | 0.15 | 3.44 | 4.4 | 4.525 | 4.3869999 | 489288 |
| 1737156900 | 4.36 | -0.08 | -1.80 | 4.45 | 4.45 | 4.3 | 330149 |
| 1737070500 | 4.44 | -0.01 | -0.22 | 4.43 | 4.44 | 4.3 | 457850 |
| 1736984100 | 4.45 | 0.07 | 1.60 | 4.43 | 4.45 | 4.34 | 459105 |
| 1736897700 | 4.38 | -0.15 | -3.31 | 4.53 | 4.55 | 4.35 | 459726 |
| 1736811300 | 4.53 | -0.07 | -1.52 | 4.6 | 4.6 | 4.43 | 614922 |
| 1736552100 | 4.6 | -0.05 | -1.08 | 4.62 | 4.64 | 4.55 | 555137 |
| 1736379300 | 4.65 | -0.2 | -4.12 | 4.86 | 4.885 | 4.59 | 584134 |
| 1736292900 | 4.85 | 0.06 | 1.25 | 4.83 | 4.95 | 4.79 | 599589 |
| 1736206500 | 4.79 | -0.06 | -1.24 | 4.84 | 4.89 | 4.7699999 | 509466 |
| 1735947300 | 4.85 | 0.03 | 0.62 | 4.83 | 4.9038 | 4.79 | 457112 |
| 1735860900 | 4.82 | 0.03 | 0.63 | 4.85 | 4.955 | 4.79 | 432051 |
| 1735688100 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8501 | 4.7105 | 501955 |
| 1735601700 | 4.78 | -0.02 | -0.42 | 4.8 | 4.9 | 4.7379 | 389027 |
| 1735342500 | 4.8 | -0.01 | -0.21 | 4.8 | 4.85 | 4.7699999 | 412262 |
| 1735256100 | 4.8099999 | -0.02 | -0.41 | 4.79 | 4.8616 | 4.74 | 392400 |
| 1735077840 | 4.83 | 0.15 | 3.21 | 4.65 | 4.83 | 4.65 | 292919 |
| 1734996900 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.88 | 4.595 | 684299 |
| 1734737700 | 4.78 | 0.15 | 3.24 | 4.59 | 4.83 | 4.59 | 926409 |
| 1734651300 | 4.63 | 0.08 | 1.76 | 4.54 | 4.67 | 4.54 | 717423 |
| 1734564900 | 4.55 | -0.18 | -3.81 | 4.73 | 4.805 | 4.49 | 676229 |
| 1734478500 | 4.73 | 0.1 | 2.16 | 4.62 | 4.75 | 4.6 | 519236 |
| 1734392100 | 4.63 | 0.02 | 0.43 | 4.6 | 4.69 | 4.57 | 403071 |
| 1734132900 | 4.61 | -0.01 | -0.22 | 4.6 | 4.62 | 4.51 | 461158 |
| 1734046500 | 4.62 | -0.05 | -1.07 | 4.67 | 4.72 | 4.57 | 633925 |
| 1733960100 | 4.67 | 0.07 | 1.52 | 4.61 | 4.79 | 4.45 | 1777009 |
| 1733873700 | 4.6 | -0.22 | -4.56 | 4.83 | 4.84 | 4.545 | 1710089 |
| 1733787300 | 4.82 | -0.02 | -0.41 | 4.87 | 4.95 | 4.8099999 | 616584 |
