Vanda Pharmaceuticals Inc. Common Stockのデータ

Vanda Pharmaceuticals Inc. Common Stockの基本情報

名前 Vanda Pharmaceuticals Inc. Common Stock
ティッカー VNDA
国 United States
上場年 2006.0
セクター Health Care

Vanda Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.53 18.1 18.25 18.69 869500.0 18.69
2021-02-12 20.21 18.16 19.2 18.23 1735500.0 18.23
2021-02-11 19.42 15.47 16.21 18.67 4104800.0 18.67
2021-02-10 15.8 14.91 15.77 15.41 519900.0 15.41
2021-02-09 16.29 15.43 15.74 15.5 504500.0 15.5
2021-02-08 15.72 14.99 15.28 15.61 347100.0 15.61
2021-02-05 15.24 14.31 14.46 15.16 346200.0 15.16
2021-02-04 14.74 14.09 14.4 14.4 537700.0 14.4
2021-02-03 14.56 14.21 14.25 14.25 401700.0 14.25
2021-02-02 14.8 14.11 14.8 14.15 394800.0 14.15
2021-02-01 14.65 13.97 14.37 14.61 253600.0 14.61
2021-01-29 15.07 14.32 14.7 14.34 344100.0 14.34
2021-01-28 14.88 14.17 14.56 14.61 411700.0 14.61
2021-01-27 14.88 14.17 14.28 14.39 380000.0 14.39
2021-01-26 14.61 14.28 14.41 14.49 209800.0 14.49
2021-01-25 14.29 13.94 14.14 14.27 356700.0 14.27
2021-01-22 14.44 14.0 14.43 14.2 345700.0 14.2
2021-01-21 14.69 14.26 14.53 14.55 448900.0 14.55
2021-01-20 14.64 13.86 14.07 14.53 616500.0 14.53
2021-01-19 14.01 13.66 13.8 13.96 620800.0 13.96
2021-01-15 14.04 13.45 13.98 13.73 482800.0 13.73
2021-01-14 14.01 13.36 13.36 13.98 471400.0 13.98
2021-01-13 14.28 13.92 14.11 14.0 276300.0 14.0
2021-01-12 14.4 14.04 14.08 14.16 312100.0 14.16
2021-01-11 14.01 13.59 13.76 13.96 454900.0 13.96
2021-01-08 14.14 13.53 13.9 13.8 343500.0 13.8
2021-01-07 14.15 13.82 13.87 14.0 485300.0 14.0
2021-01-06 13.91 13.4 13.83 13.75 481800.0 13.75
2021-01-05 13.79 13.3 13.62 13.42 384300.0 13.42
2021-01-04 13.69 13.14 13.21 13.64 414300.0 13.64
2020-12-31 13.33 12.9 13.33 13.14 240600.0 13.14
2020-12-30 13.37 13.05 13.06 13.29 354600.0 13.29
2020-12-29 13.24 12.84 13.15 13.02 286600.0 13.02
2020-12-28 13.45 13.0 13.0 13.09 549100.0 13.09
2020-12-24 13.6 12.83 13.06 13.28 151600.0 13.28
2020-12-23 13.95 13.41 13.91 13.42 225600.0 13.42
2020-12-22 14.02 13.6 13.85 13.77 481500.0 13.77
2020-12-21 13.86 13.3 13.74 13.77 509400.0 13.77
2020-12-18 13.91 13.32 13.37 13.81 1651200.0 13.81
2020-12-17 13.33 12.85 12.93 13.29 506500.0 13.29
2020-12-16 13.27 12.85 13.21 13.04 421200.0 13.04
2020-12-15 13.3 12.85 13.13 13.28 470400.0 13.28
2020-12-14 13.32 12.89 12.92 13.06 556000.0 13.06
2020-12-11 13.45 12.74 13.32 12.78 359000.0 12.78
2020-12-10 13.57 13.16 13.27 13.44 273400.0 13.44
2020-12-09 13.72 13.08 13.67 13.38 341700.0 13.38
2020-12-08 13.68 13.07 13.2 13.65 400800.0 13.65
2020-12-07 13.49 13.0 13.42 13.25 620000.0 13.25
2020-12-04 13.41 12.91 13.02 13.35 293000.0 13.35
2020-12-03 13.9 12.94 13.85 13.08 732500.0 13.08
2020-12-02 13.84 12.55 12.76 13.49 1093100.0 13.49
2020-12-01 12.65 12.23 12.42 12.34 596600.0 12.34
2020-11-30 12.9 12.08 12.85 12.21 688100.0 12.21
2020-11-27 12.44 12.0 12.15 12.41 201300.0 12.41
2020-11-25 12.77 12.05 12.77 12.11 410100.0 12.11
2020-11-24 12.47 12.07 12.35 12.34 375600.0 12.34
2020-11-23 12.53 12.08 12.42 12.22 277400.0 12.22
2020-11-20 12.51 12.2 12.37 12.36 271000.0 12.36
2020-11-19 12.98 12.3 12.77 12.47 350000.0 12.47
2020-11-18 13.44 12.79 13.35 12.82 345200.0 12.82
2020-11-17 13.37 12.89 13.03 13.25 358400.0 13.25
2020-11-16 13.46 13.04 13.21 13.19 455800.0 13.19
2020-11-13 13.31 12.7 13.04 13.17 402200.0 13.17
2020-11-12 13.19 12.85 12.98 12.95 454100.0 12.95
2020-11-11 13.26 12.74 13.17 13.08 311200.0 13.08
2020-11-10 13.25 12.1 12.2 13.15 638700.0 13.15
2020-11-09 12.36 11.96 12.06 12.07 406400.0 12.07
2020-11-06 11.84 11.55 11.55 11.73 217600.0 11.73
2020-11-05 12.1 11.66 12.1 11.85 318200.0 11.85
2020-11-04 12.17 11.41 11.41 12.07 692400.0 12.07
2020-11-03 11.48 10.98 11.11 11.38 600900.0 11.38
2020-11-02 11.27 10.74 10.8 10.96 458600.0 10.96
2020-10-30 10.82 10.32 10.77 10.69 549100.0 10.69
2020-10-29 11.3 10.53 11.17 10.99 966900.0 10.99
2020-10-28 10.45 10.07 10.34 10.09 396200.0 10.09
2020-10-27 10.66 10.26 10.51 10.59 757900.0 10.59
2020-10-26 10.46 10.15 10.19 10.43 459900.0 10.43
2020-10-23 10.43 10.06 10.23 10.25 229800.0 10.25
2020-10-22 10.26 10.01 10.07 10.18 534500.0 10.18
2020-10-21 10.3 9.99 10.24 10.02 423400.0 10.02
2020-10-20 10.63 10.23 10.58 10.29 228900.0 10.29
2020-10-19 10.87 10.42 10.87 10.47 285200.0 10.47
2020-10-16 11.12 10.76 10.92 10.79 270500.0 10.79
2020-10-15 11.09 10.45 10.57 11.05 450400.0 11.05
2020-10-14 11.18 10.65 11.11 10.71 368600.0 10.71
2020-10-13 11.23 10.99 11.09 11.05 894400.0 11.05
2020-10-12 11.22 10.97 11.07 11.18 426000.0 11.18
2020-10-09 11.05 10.7 10.78 10.97 482900.0 10.97
2020-10-08 10.71 10.3 10.4 10.67 433500.0 10.67
2020-10-07 10.63 10.04 10.38 10.36 840700.0 10.36
2020-10-06 10.29 9.99 10.07 10.07 679200.0 10.07
2020-10-05 10.22 9.87 9.87 10.08 356600.0 10.08
2020-10-02 9.95 9.62 9.81 9.77 569700.0 9.77
2020-10-01 9.94 9.71 9.73 9.88 429700.0 9.88
2020-09-30 9.79 9.5 9.55 9.66 549300.0 9.66
2020-09-29 9.56 9.23 9.34 9.51 765300.0 9.51
2020-09-28 9.5 9.17 9.43 9.33 685800.0 9.33
2020-09-25 9.49 9.0 9.3 9.32 568300.0 9.32
2020-09-24 9.56 9.2 9.44 9.36 451900.0 9.36
2020-09-23 9.83 9.41 9.46 9.53 596500.0 9.53
2020-09-22 9.43 9.09 9.36 9.4 539500.0 9.4
2020-09-21 9.74 9.2 9.67 9.34 733500.0 9.34
2020-09-18 10.07 9.5 10.01 9.85 1312300.0 9.85
2020-09-17 10.05 9.53 9.69 9.93 478900.0 9.93
2020-09-16 9.76 9.58 9.64 9.7 521500.0 9.7
2020-09-15 9.99 9.58 9.91 9.63 730800.0 9.63
2020-09-14 10.07 9.7 9.87 9.77 736500.0 9.77
2020-09-11 10.1 9.59 9.6 9.74 488600.0 9.74
2020-09-10 10.09 9.34 9.96 9.55 813100.0 9.55
2020-09-09 10.1 9.85 9.92 9.99 390200.0 9.99
2020-09-08 10.17 9.81 10.12 9.87 623500.0 9.87
2020-09-04 10.53 10.03 10.53 10.26 442400.0 10.26
2020-09-03 10.52 10.18 10.45 10.41 543500.0 10.41
2020-09-02 10.48 10.05 10.13 10.45 554000.0 10.45
2020-09-01 10.35 9.8 10.01 10.03 2686900.0 10.03
2020-08-31 10.44 10.11 10.35 10.29 772100.0 10.29
2020-08-28 10.45 9.87 10.22 10.36 899000.0 10.36
2020-08-27 10.6 10.3 10.39 10.47 298600.0 10.47
2020-08-26 10.87 10.31 10.74 10.4 358600.0 10.4
2020-08-25 10.81 10.62 10.66 10.77 494300.0 10.77
2020-08-24 10.83 10.48 10.66 10.65 483100.0 10.65
2020-08-21 11.22 10.64 11.22 10.66 382100.0 10.66
2020-08-20 11.28 10.94 11.1 11.23 449600.0 11.23
2020-08-19 11.39 10.51 10.6 11.2 537700.0 11.2
2020-08-18 12.49 10.26 12.34 10.7 1683400.0 10.7
2020-08-17 11.72 11.53 11.62 11.65 329200.0 11.65
2020-08-14 11.93 11.5 11.86 11.67 331600.0 11.67
2020-08-13 11.99 11.77 11.9 11.88 223200.0 11.88
2020-08-12 12.21 11.71 12.09 11.89 371100.0 11.89
2020-08-11 12.23 11.8 12.0 11.97 542100.0 11.97
2020-08-10 12.12 11.71 12.04 11.93 543900.0 11.93
2020-08-07 12.07 11.13 11.55 12.0 560700.0 12.0
2020-08-06 11.7 11.15 11.2 11.5 533800.0 11.5
2020-08-05 11.07 10.74 10.9 11.02 991600.0 11.02
2020-08-04 10.86 10.43 10.6 10.83 385000.0 10.83
2020-08-03 10.63 10.14 10.24 10.57 586700.0 10.57
2020-07-31 10.32 9.9 10.27 10.08 579300.0 10.08
2020-07-30 10.45 10.0 10.01 10.31 409800.0 10.31
2020-07-29 10.46 9.98 10.34 10.16 580100.0 10.16
2020-07-28 10.82 10.34 10.82 10.34 478900.0 10.34
2020-07-27 10.84 10.46 10.54 10.83 433000.0 10.83
2020-07-24 10.9 10.51 10.9 10.59 569200.0 10.59
2020-07-23 11.22 10.75 10.97 11.01 501700.0 11.01
2020-07-22 11.05 10.74 10.81 10.88 469800.0 10.88
2020-07-21 11.13 10.74 11.1 10.87 853300.0 10.87
2020-07-20 11.32 10.79 11.23 11.1 667700.0 11.1
2020-07-17 11.76 11.16 11.53 11.18 710000.0 11.18
2020-07-16 12.01 11.42 11.89 11.53 655500.0 11.53
2020-07-15 12.21 11.9 12.04 12.02 425700.0 12.02
2020-07-14 12.33 11.4 12.33 11.81 719500.0 11.81
2020-07-13 11.86 11.35 11.59 11.36 518700.0 11.36
2020-07-10 11.79 11.34 11.66 11.49 283100.0 11.49
2020-07-09 11.86 11.32 11.6 11.59 439000.0 11.59
2020-07-08 11.68 11.38 11.56 11.58 323400.0 11.58
2020-07-07 11.84 11.5 11.74 11.53 388300.0 11.53
2020-07-06 11.99 11.68 11.99 11.75 287900.0 11.75
2020-07-02 12.1 11.64 12.09 11.85 262900.0 11.85
2020-07-01 12.07 11.49 11.49 11.93 559100.0 11.93
2020-06-30 11.49 10.91 11.17 11.44 655600.0 11.44
2020-06-29 11.83 11.14 11.31 11.22 611400.0 11.22
2020-06-26 11.94 11.06 11.77 11.15 2012500.0 11.15
2020-06-25 11.99 11.37 11.44 11.84 620100.0 11.84
2020-06-24 11.89 11.36 11.79 11.46 444500.0 11.46
2020-06-23 12.08 11.69 11.82 11.89 518100.0 11.89
2020-06-22 11.8 11.01 11.18 11.72 897400.0 11.72
2020-06-19 11.88 10.95 11.5 11.15 2608100.0 11.15
2020-06-18 11.5 11.15 11.2 11.47 381600.0 11.47
2020-06-17 11.45 11.08 11.4 11.31 489300.0 11.31
2020-06-16 11.46 11.05 11.32 11.37 629300.0 11.37
2020-06-15 11.3 10.26 10.46 11.12 568100.0 11.12
2020-06-12 10.92 10.25 10.87 10.67 562300.0 10.67
2020-06-11 10.99 10.52 10.77 10.57 736600.0 10.57
2020-06-10 11.32 10.86 11.14 10.91 747700.0 10.91
2020-06-09 11.38 10.76 11.18 11.09 1068200.0 11.09
2020-06-08 11.83 11.41 11.51 11.64 453900.0 11.64
2020-06-05 11.94 11.43 11.56 11.46 584800.0 11.46
2020-06-04 11.73 11.27 11.46 11.48 678300.0 11.48
2020-06-03 11.59 11.03 11.39 11.46 741900.0 11.46
2020-06-02 12.05 11.37 12.0 11.4 2502100.0 11.4
2020-06-01 12.04 11.39 11.69 11.9 914000.0 11.9
2020-05-29 11.8 11.22 11.22 11.72 905000.0 11.72
2020-05-28 11.22 10.67 11.21 11.05 944100.0 11.05
2020-05-27 11.36 10.86 11.29 11.12 638800.0 11.12
2020-05-26 11.71 11.01 11.71 11.17 758300.0 11.17
2020-05-22 11.41 11.02 11.29 11.37 270200.0 11.37
2020-05-21 11.74 11.16 11.74 11.3 415600.0 11.3
2020-05-20 12.13 11.1 11.18 11.74 906400.0 11.74
2020-05-19 11.75 10.94 11.65 11.0 431700.0 11.0
2020-05-18 12.1 11.54 11.82 11.7 413700.0 11.7
2020-05-15 11.71 11.28 11.28 11.46 904400.0 11.46
2020-05-14 11.31 10.81 11.07 11.28 454200.0 11.28
2020-05-13 11.64 10.89 11.31 11.28 465600.0 11.28
2020-05-12 12.21 11.34 11.92 11.38 596300.0 11.38
2020-05-11 11.85 11.09 11.2 11.8 536600.0 11.8
2020-05-08 11.55 11.0 11.5 11.16 518200.0 11.16
2020-05-07 11.61 10.57 11.51 11.23 891900.0 11.23
2020-05-06 12.12 11.66 11.91 11.69 528900.0 11.69
2020-05-05 12.27 11.63 12.02 11.75 427100.0 11.75
2020-05-04 11.67 11.15 11.31 11.62 762500.0 11.62
2020-05-01 11.49 11.03 11.43 11.35 462800.0 11.35
2020-04-30 11.82 11.29 11.68 11.5 425500.0 11.5
2020-04-29 11.99 11.46 11.86 11.85 741000.0 11.85
2020-04-28 12.31 11.53 12.28 11.56 381400.0 11.56
2020-04-27 12.33 11.95 12.19 12.02 510700.0 12.02
2020-04-24 12.09 11.53 11.77 11.94 716600.0 11.94
2020-04-23 12.08 11.65 11.94 11.67 675600.0 11.67
2020-04-22 11.96 11.52 11.73 11.86 799400.0 11.86
2020-04-21 11.76 11.24 11.52 11.32 696900.0 11.32
2020-04-20 12.01 11.27 11.42 11.67 914900.0 11.67
2020-04-17 11.53 11.08 11.26 11.52 650700.0 11.52
2020-04-16 11.44 10.74 11.14 11.14 1420500.0 11.14
2020-04-15 11.04 10.37 10.96 10.42 742000.0 10.42
2020-04-14 11.36 10.91 11.07 11.3 804200.0 11.3
2020-04-13 11.4 10.51 11.31 10.83 443400.0 10.83
2020-04-09 11.5 10.87 11.32 11.37 559500.0 11.37
2020-04-08 10.91 10.47 10.73 10.9 495200.0 10.9
2020-04-07 11.3 10.47 11.26 10.61 698000.0 10.61
2020-04-06 11.04 10.44 10.65 10.98 670300.0 10.98
2020-04-03 11.09 10.07 10.85 10.27 767200.0 10.27
2020-04-02 11.04 9.55 9.55 11.02 1662000.0 11.02
2020-04-01 10.67 9.58 10.15 9.66 959900.0 9.66
2020-03-31 10.37 9.51 9.68 10.36 892300.0 10.36
2020-03-30 10.17 8.61 9.12 9.67 1280200.0 9.67
2020-03-27 9.34 8.66 9.1 9.16 518100.0 9.16
2020-03-26 9.98 9.17 9.36 9.35 643100.0 9.35
2020-03-25 9.64 8.7 8.77 9.25 615700.0 9.25
2020-03-24 8.92 8.13 8.44 8.83 899100.0 8.83
2020-03-23 8.93 7.86 8.57 8.1 1105300.0 8.1
2020-03-20 10.18 8.38 8.61 8.43 1551700.0 8.43
2020-03-19 8.51 7.51 7.51 8.21 867700.0 8.21
2020-03-18 8.69 7.12 7.64 7.5 1100300.0 7.5
2020-03-17 8.45 7.53 8.25 8.0 1337400.0 8.0
2020-03-16 9.45 7.91 8.97 8.1 1376300.0 8.1
2020-03-13 10.8 9.42 10.74 10.24 1260200.0 10.24
2020-03-12 11.53 10.11 10.72 10.32 947000.0 10.32
2020-03-11 10.86 10.37 10.47 10.6 742700.0 10.6
2020-03-10 10.96 9.91 10.44 10.76 1235300.0 10.76
2020-03-09 10.69 9.84 10.05 9.9 758700.0 9.9
2020-03-06 11.18 10.36 10.77 10.5 710400.0 10.5
2020-03-05 11.39 10.95 11.12 11.09 1508800.0 11.09
2020-03-04 11.51 11.07 11.29 11.39 708300.0 11.39
2020-03-03 11.24 10.5 11.13 11.14 1757400.0 11.14
2020-03-02 11.14 9.9 10.96 11.12 1104400.0 11.12
2020-02-28 11.16 10.55 10.57 11.03 1137800.0 11.03
2020-02-27 11.44 10.35 11.09 11.0 664300.0 11.0
2020-02-26 12.21 10.1 10.1 11.32 1135700.0 11.32
2020-02-25 11.98 11.38 11.85 11.47 789700.0 11.47
2020-02-24 12.11 11.34 12.01 11.76 711400.0 11.76
2020-02-21 13.39 12.01 13.38 12.2 958900.0 12.2
2020-02-20 13.65 13.17 13.34 13.42 294600.0 13.42
2020-02-19 13.53 13.07 13.34 13.45 396800.0 13.45
2020-02-18 13.46 12.68 12.68 13.37 490100.0 13.37