Premium
Vanda Pharmaceuticals Inc (VNDA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -6.84523809524 | 5.04 | 5.04 | 4.66 | 397586 | 4.83980451 | CS |
| 4 | 0.105 | 2.28758169935 | 4.59 | 5.19 | 4.56 | 622751 | 4.87265322 | CS |
| 12 | -0.155 | -3.19587628866 | 4.85 | 5.19 | 4.2 | 630740 | 4.65155199 | CS |
| 26 | -0.165 | -3.3950617284 | 4.86 | 5.545 | 4.2 | 634433 | 4.75624864 | CS |
| 52 | 0.775 | 19.7704081633 | 3.92 | 6.75 | 3.86 | 1130643 | 5.10415158 | CS |
| 156 | -6.795 | -59.138381201 | 11.49 | 12.34 | 3.295 | 848898 | 5.81825932 | CS |
| 260 | -4.665 | -49.8397435897 | 9.36 | 21.8627 | 3.295 | 717816 | 8.29280665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.8703 | 4.74 | 342766 |
| 1742855700 | 4.82 | 0.05 | 1.05 | 4.79 | 4.86 | 4.75 | 370491 |
| 1742596500 | 4.7699999 | -0.15 | -3.05 | 4.95 | 4.96 | 4.75 | 606725 |
| 1742510100 | 4.92 | -0.02 | -0.40 | 4.89 | 5.01 | 4.84 | 350989 |
| 1742423700 | 4.94 | -0.05 | -1.00 | 5.04 | 5.04 | 4.85 | 316958 |
| 1742337300 | 4.99 | -0.09 | -1.77 | 5.01 | 5.0199999 | 4.87 | 454055 |
| 1742250900 | 5.08 | 0.1 | 2.01 | 5.01 | 5.155 | 4.95 | 450168 |
| 1741991700 | 4.98 | 0.06 | 1.22 | 4.96 | 5.065 | 4.91 | 637864 |
| 1741905300 | 4.92 | -0.03 | -0.61 | 4.97 | 5.05 | 4.835 | 357602 |
| 1741818900 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.1 | 4.86 | 658730 |
| 1741732500 | 4.98 | 0.27 | 5.73 | 4.73 | 5 | 4.65 | 681570 |
| 1741646100 | 4.71 | -0.14 | -2.89 | 4.79 | 4.8298 | 4.66 | 425633 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
