VNDA stock overview

Vanda Pharmaceuticals Inc

VNDA IPO: 2006-04-12
6.68 (+0.99%)
766M market cap
4,248 trading days in total
VNDA Latest trading day: 2023-02-23

NasdaqGM
Health Care
Major Pharmaceuticals
Dr. Mihael Polymeropoulos
284 full-time employees
WASHINGTON, WASHINGTON DC

VNDA stock Buy and Hold Potential More info

INVESTMENT at 2006-04-12 open

VNDA open price was $9.55

1,000.00

Click to edit

HOLDING TIME

4247 trading days

16 years 321 days

TODAY'S WORTH

As of 2023-02-23 close price ($6.68)

699.48

Click to edit

ROI: -30.05% (0.70x) – ANNU: -2.10% (0.98x)

VNDA Dividends

We don't have any infomation about VNDA dividends.
It seems that VNDA have not paid any dividends in it's entire history.

VNDA Stock Splits

We don't have any infomation about VNDA stock splits.
It seems that VNDA has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VNDA Latest trading days

This table contains the list of 500 latest trading days of VNDA.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		13.48	0.02	-0.15	455,355	13.48	13.74	13.23	3.86	-0.02	-0.11
4248	2023-02-23	6.68	0.06	-0.89	370,779	6.77	6.77	6.57	2.95	-1.33	0.00
4247	2023-02-22	6.74	0.02	0.30	459,046	6.71	6.89	6.67	3.28	0.45	0.45
4246	2023-02-21	6.72	0.34	-4.82	460,650	7.00	7.00	6.70	4.29	-4.00	-0.15
4245	2023-02-17	7.06	0.01	0.14	441,233	7.10	7.10	6.95	2.11	-0.56	-0.85
4244	2023-02-16	7.05	0.06	0.86	524,552	6.93	7.10	6.92	2.60	1.73	0.71
4243	2023-02-15	6.99	0.05	-0.71	427,062	7.06	7.06	6.87	2.69	-0.99	-0.86
4242	2023-02-14	7.04	0.18	-2.49	347,059	7.17	7.19	7.00	2.65	-1.81	0.28
4241	2023-02-13	7.22	0.05	-0.69	456,219	7.22	7.34	7.15	2.63	0.00	-0.69
4240	2023-02-10	7.27	0.06	0.83	406,758	7.22	7.38	7.12	3.60	0.69	-0.69
4239	2023-02-09	7.21	0.06	0.84	727,975	7.99	8.15	7.20	11.89	-9.76	0.14
4238	2023-02-08	7.15	0.41	-5.42	566,669	7.40	7.63	7.15	6.49	-3.38	11.75
4237	2023-02-07	7.56	0.02	0.27	502,668	7.51	7.56	7.39	2.26	0.67	-2.12
4236	2023-02-06	7.54	0.11	-1.44	444,168	7.65	7.74	7.47	3.53	-1.44	-0.40
4235	2023-02-03	7.65	0.18	-2.30	575,568	7.75	7.87	7.58	3.74	-1.29	0.00
4234	2023-02-02	7.83	0.16	2.09	621,948	7.75	7.97	7.74	2.97	1.03	-1.02
4233	2023-02-01	7.67	0.01	-0.13	616,302	7.68	7.78	7.57	2.73	-0.13	1.04
4232	2023-01-31	7.68	0.08	1.05	711,532	7.61	7.78	7.61	2.23	0.92	0.00
4231	2023-01-30	7.60	0.05	-0.65	323,344	7.60	7.63	7.52	1.45	0.00	0.13
4230	2023-01-27	7.65	0.04	-0.52	269,648	7.69	7.71	7.57	1.82	-0.52	-0.65
4229	2023-01-26	7.69	0.02	0.26	318,990	7.70	7.73	7.53	2.60	-0.13	0.00
4228	2023-01-25	7.67	0.01	0.13	304,728	7.59	7.69	7.51	2.37	1.05	0.39
4227	2023-01-24	7.66	0.00	0.00	532,040	7.61	7.83	7.50	4.34	0.66	-0.91
4226	2023-01-23	7.66	0.12	1.59	438,842	7.54	7.69	7.46	3.05	1.59	-0.65
4225	2023-01-20	7.54	0.08	1.07	355,391	7.52	7.62	7.45	2.26	0.27	0.00
4224	2023-01-19	7.46	0.04	0.54	295,163	7.39	7.52	7.31	2.84	0.95	0.80
4223	2023-01-18	7.42	0.19	-2.50	519,476	7.61	7.68	7.38	3.94	-2.50	-0.40
4222	2023-01-17	7.61	0.06	-0.78	457,128	7.64	7.72	7.51	2.75	-0.39	0.00
4221	2023-01-13	7.67	0.32	-4.01	562,803	7.97	8.02	7.56	5.77	-3.76	-0.39
4220	2023-01-12	7.99	0.23	2.96	788,287	7.79	8.00	7.69	3.98	2.57	-0.25
4219	2023-01-11	7.76	0.18	2.37	677,232	7.58	7.76	7.51	3.30	2.37	0.39
4218	2023-01-10	7.58	0.11	1.47	729,718	7.49	7.60	7.34	3.47	1.20	0.00
4217	2023-01-09	7.47	0.05	0.67	663,534	7.42	7.52	7.32	2.70	0.67	0.27
4216	2023-01-06	7.42	0.12	1.64	397,963	7.36	7.49	7.25	3.26	0.82	0.00
4215	2023-01-05	7.30	0.19	-2.54	723,384	7.43	7.46	7.22	3.23	-1.75	0.82
4214	2023-01-04	7.49	0.07	0.94	592,922	7.43	7.57	7.38	2.56	0.81	-0.80
4213	2023-01-03	7.42	0.03	0.41	637,553	7.43	7.53	7.37	2.15	-0.13	0.13
4212	2022-12-30	7.39	0.09	1.23	513,865	7.29	7.41	7.24	2.33	1.37	0.54
4211	2022-12-29	7.30	0.43	6.26	606,110	6.90	7.34	6.84	7.25	5.80	-0.14
4210	2022-12-28	6.87	0.04	-0.58	534,609	6.91	7.00	6.81	2.75	-0.58	0.44
4209	2022-12-27	6.91	0.04	0.58	491,164	6.87	6.95	6.74	3.06	0.58	0.00
4208	2022-12-23	6.87	0.30	-4.18	660,257	7.17	7.25	6.80	6.28	-4.18	0.00
4207	2022-12-22	7.17	0.03	-0.42	841,136	7.16	7.26	7.08	2.51	0.14	0.00
4206	2022-12-21	7.20	0.04	-0.55	1,141,721	7.29	7.31	7.11	2.74	-1.23	-0.56
4205	2022-12-20	7.24	0.03	0.42	1,359,001	7.22	7.35	7.05	4.16	0.28	0.69
4204	2022-12-19	7.21	0.16	2.27	1,131,596	7.05	7.33	7.01	4.54	2.27	0.14
4203	2022-12-16	7.05	0.07	1.00	2,642,891	6.84	7.38	6.73	9.50	3.07	0.00
4202	2022-12-15	6.98	0.26	-3.59	1,064,573	7.22	7.29	6.93	4.99	-3.32	-2.01
4201	2022-12-14	7.24	0.19	-2.56	1,839,109	7.35	7.66	6.99	9.12	-1.50	-0.28
4200	2022-12-13	7.43	3.36	-31.14	4,736,243	10.99	11.01	7.31	33.67	-32.39	-1.08
4199	2022-12-12	10.79	0.28	2.66	354,119	10.52	10.80	10.36	4.18	2.57	1.85
4198	2022-12-09	10.51	0.32	-2.95	257,751	10.79	10.81	10.49	2.97	-2.59	0.10
4197	2022-12-08	10.83	0.01	-0.09	252,427	10.77	11.01	10.40	5.66	0.56	-0.37
4196	2022-12-07	10.84	0.04	0.37	312,585	10.78	11.04	10.78	2.41	0.56	-0.65
4195	2022-12-06	10.80	0.19	1.79	499,242	10.57	10.81	10.38	4.07	2.18	-0.19
4194	2022-12-05	10.61	0.30	-2.75	406,361	10.83	10.87	10.43	4.06	-2.03	-0.38
4193	2022-12-02	10.91	0.05	-0.46	233,594	10.90	10.97	10.39	5.32	0.09	-0.73
4192	2022-12-01	10.96	0.05	0.46	310,485	10.92	10.98	10.81	1.56	0.37	-0.55
4191	2022-11-30	10.91	0.42	4.00	464,447	10.54	10.91	10.40	4.84	3.51	0.09
4190	2022-11-29	10.49	0.20	1.94	249,123	10.25	10.53	10.23	2.93	2.34	0.48
4189	2022-11-28	10.29	0.14	-1.34	223,070	10.37	10.43	10.24	1.83	-0.77	-0.39
4188	2022-11-25	10.43	0.10	0.97	135,389	10.29	10.53	10.21	3.11	1.36	-0.58
4187	2022-11-23	10.33	0.41	-3.82	189,241	10.72	10.76	10.32	4.10	-3.64	-0.39
4186	2022-11-22	10.74	0.23	2.19	207,439	10.55	10.76	10.46	2.84	1.80	-0.19
4185	2022-11-21	10.51	0.17	-1.59	187,458	10.72	10.74	10.42	2.99	-1.96	0.38
4184	2022-11-18	10.68	0.06	0.56	314,340	10.76	10.77	10.53	2.23	-0.74	0.37
4183	2022-11-17	10.62	0.19	1.82	250,255	10.41	10.63	10.31	3.07	2.02	1.32
4182	2022-11-16	10.43	0.24	-2.25	433,087	10.65	10.69	10.27	3.94	-2.07	-0.19
4181	2022-11-15	10.67	0.13	1.23	356,857	10.44	10.76	10.44	3.07	2.20	-0.19
4180	2022-11-14	10.54	0.16	-1.50	289,096	10.74	10.87	10.54	3.07	-1.86	-0.95
4179	2022-11-11	10.70	0.12	-1.11	237,831	10.72	10.81	10.49	2.99	-0.19	0.37
4178	2022-11-10	10.82	0.40	3.84	515,189	10.71	10.90	10.45	4.20	1.03	-0.92
4177	2022-11-09	10.42	0.00	0.00	311,726	10.38	10.66	10.25	3.95	0.39	2.78
4176	2022-11-08	10.42	0.20	-1.88	303,645	10.63	10.76	10.12	6.02	-1.98	-0.38
4175	2022-11-07	10.62	0.09	0.85	337,154	10.57	10.85	10.37	4.54	0.47	0.09
4174	2022-11-04	10.53	0.40	3.95	426,933	10.19	10.53	10.07	4.51	3.34	0.38
4173	2022-11-03	10.13	0.18	-1.75	329,318	9.84	10.27	9.60	6.81	2.95	0.59
4172	2022-11-02	10.31	0.33	-3.10	383,976	10.56	10.65	10.30	3.31	-2.37	-4.56
4171	2022-11-01	10.64	0.17	1.62	278,551	10.54	10.70	10.47	2.18	0.95	-0.75
4170	2022-10-31	10.47	0.14	-1.32	500,567	10.54	10.66	10.31	3.32	-0.66	0.67
4169	2022-10-28	10.61	0.24	2.31	327,083	10.45	10.66	10.35	2.97	1.53	-0.66
4168	2022-10-27	10.37	0.10	-0.96	358,505	10.53	10.64	10.26	3.61	-1.52	0.77
4167	2022-10-26	10.47	0.03	0.29	227,139	10.45	10.62	10.40	2.11	0.19	0.57
4166	2022-10-25	10.44	0.05	0.48	379,420	10.37	10.54	10.25	2.80	0.68	0.10
4165	2022-10-24	10.39	0.02	0.19	325,223	10.33	10.50	10.33	1.65	0.58	-0.19
4164	2022-10-21	10.37	0.32	3.18	486,148	10.24	10.44	10.00	4.30	1.27	-0.39
4163	2022-10-20	10.05	0.16	1.62	315,320	9.90	10.47	9.74	7.37	1.52	1.89
4162	2022-10-19	9.89	0.25	-2.47	382,729	10.12	10.20	9.72	4.74	-2.27	0.10
4161	2022-10-18	10.14	0.04	-0.39	226,428	10.25	10.36	10.08	2.73	-1.07	-0.20
4160	2022-10-17	10.18	0.37	3.77	342,659	9.89	10.25	9.70	5.56	2.93	0.69
4159	2022-10-14	9.81	0.15	-1.51	296,037	10.02	10.06	9.77	2.89	-2.10	0.82
4158	2022-10-13	9.96	0.25	2.57	269,740	9.57	10.04	9.50	5.64	4.08	0.60
4157	2022-10-12	9.71	0.10	-1.02	213,813	9.77	9.79	9.64	1.54	-0.61	-1.44
4156	2022-10-11	9.81	0.02	0.20	365,506	9.76	9.91	9.57	3.48	0.51	-0.41
4155	2022-10-10	9.79	0.08	-0.81	343,503	9.85	9.97	9.71	2.64	-0.61	-0.31
4154	2022-10-07	9.87	0.28	-2.76	432,709	10.07	10.10	9.80	2.98	-1.99	-0.20
4153	2022-10-06	10.15	0.19	-1.84	290,551	10.28	10.35	10.12	2.24	-1.26	-0.79
4152	2022-10-05	10.34	0.05	0.49	417,066	10.23	10.44	10.16	2.74	1.08	-0.58
4151	2022-10-04	10.29	0.17	1.68	326,384	10.16	10.32	10.11	2.07	1.28	-0.58
4150	2022-10-03	10.12	0.24	2.43	464,307	10.06	10.26	9.83	4.27	0.60	0.40
4149	2022-09-30	9.88	0.11	1.13	228,902	9.80	10.10	9.78	3.27	0.82	1.82
4148	2022-09-29	9.77	0.12	-1.21	309,971	9.79	9.89	9.69	2.04	-0.20	0.31
4147	2022-09-28	9.89	0.45	4.77	473,293	9.61	9.99	9.53	4.79	2.91	-1.01
4146	2022-09-27	9.44	0.09	-0.94	452,595	9.58	9.69	9.34	3.65	-1.46	1.80
4145	2022-09-26	9.53	0.14	-1.45	298,524	9.60	9.80	9.50	3.13	-0.73	0.52
4144	2022-09-23	9.67	0.03	-0.31	375,458	9.65	9.71	9.46	2.59	0.21	-0.72
4143	2022-09-22	9.70	0.03	0.31	263,758	9.65	9.77	9.55	2.28	0.52	-0.52
4142	2022-09-21	9.67	0.27	-2.72	368,549	9.97	10.01	9.64	3.71	-3.01	-0.21
4141	2022-09-20	9.94	0.11	1.12	242,846	9.76	9.95	9.65	3.07	1.84	0.30
4140	2022-09-19	9.83	0.13	-1.31	365,646	9.95	10.00	9.64	3.62	-1.21	-0.71
4139	2022-09-16	9.96	0.18	-1.78	685,349	10.03	10.03	9.67	3.59	-0.70	-0.10
4138	2022-09-15	10.14	0.02	0.20	269,364	10.10	10.23	10.04	1.88	0.40	-1.08
4137	2022-09-14	10.12	0.08	0.80	293,526	9.98	10.17	9.95	2.20	1.40	-0.20
4136	2022-09-13	10.04	0.26	-2.52	419,251	10.13	10.22	10.00	2.17	-0.89	-0.60
4135	2022-09-12	10.30	0.01	0.10	261,523	10.38	10.38	10.24	1.35	-0.77	-1.65
4134	2022-09-09	10.29	0.09	0.88	299,474	10.30	10.40	10.23	1.65	-0.10	0.87
4133	2022-09-08	10.20	0.07	-0.68	376,031	10.27	10.43	10.12	3.02	-0.68	0.98
4132	2022-09-07	10.27	0.17	1.68	486,018	10.08	10.29	10.01	2.78	1.88	0.00
4131	2022-09-06	10.10	0.28	-2.70	391,595	10.40	10.44	10.05	3.75	-2.88	-0.20
4130	2022-09-02	10.38	0.43	-3.98	358,438	10.92	10.97	10.35	5.68	-4.95	0.19
4129	2022-09-01	10.81	0.23	2.17	441,820	10.53	10.83	10.40	4.08	2.66	1.02
4128	2022-08-31	10.58	0.36	-3.29	731,637	10.94	10.98	10.53	4.11	-3.29	-0.47
4127	2022-08-30	10.94	0.49	4.69	571,681	10.55	11.05	10.55	4.74	3.70	0.00
4126	2022-08-29	10.45	0.20	1.95	431,854	10.15	10.47	10.14	3.25	2.96	0.96
4125	2022-08-26	10.25	0.28	-2.66	402,496	10.57	10.62	10.21	3.88	-3.03	-0.98
4124	2022-08-25	10.53	0.21	2.03	366,759	10.35	10.57	10.23	3.29	1.74	0.38
4123	2022-08-24	10.32	0.06	-0.58	397,183	10.30	10.35	10.14	2.04	0.19	0.29
4122	2022-08-23	10.38	0.10	0.97	313,412	10.25	10.47	10.22	2.44	1.27	-0.77
4121	2022-08-22	10.28	0.07	-0.68	313,770	10.29	10.41	10.12	2.82	-0.10	-0.29
4120	2022-08-19	10.35	0.05	-0.48	288,630	10.30	10.53	10.17	3.50	0.49	-0.58
4119	2022-08-18	10.40	0.09	0.87	267,627	10.27	10.42	10.05	3.60	1.27	-0.96
4118	2022-08-17	10.31	0.14	-1.34	301,856	10.35	10.47	10.19	2.71	-0.39	-0.39
4117	2022-08-16	10.45	0.04	-0.38	276,439	10.51	10.54	10.34	1.90	-0.57	-0.96
4116	2022-08-15	10.49	0.08	0.77	379,376	10.39	10.55	10.17	3.66	0.96	0.19
4115	2022-08-12	10.41	0.11	1.07	359,286	10.42	10.67	10.37	2.88	-0.10	-0.19
4114	2022-08-11	10.30	0.25	-2.37	365,506	10.54	10.61	10.20	3.89	-2.28	1.17
4113	2022-08-10	10.55	0.28	2.73	353,680	10.38	10.56	10.30	2.50	1.64	-0.09
4112	2022-08-09	10.27	0.25	-2.38	382,559	10.40	10.42	10.06	3.46	-1.25	1.07
4111	2022-08-08	10.52	0.03	-0.28	532,540	10.55	10.67	10.23	4.17	-0.28	-1.14
4110	2022-08-05	10.55	0.25	2.43	366,424	10.18	10.56	10.05	5.01	3.63	0.00
4109	2022-08-04	10.30	0.50	-4.63	421,228	10.69	11.10	10.01	10.20	-3.65	-1.17
4108	2022-08-03	10.80	0.37	3.55	329,191	10.59	11.00	10.54	4.34	1.98	-1.02
4107	2022-08-02	10.43	0.11	-1.04	300,995	10.52	10.67	10.36	2.95	-0.86	1.53
4106	2022-08-01	10.54	0.24	-2.23	314,605	10.67	10.83	10.46	3.47	-1.22	-0.19
4105	2022-07-29	10.78	0.13	-1.19	245,708	10.93	10.93	10.59	3.11	-1.37	-1.02
4104	2022-07-28	10.91	0.44	-3.88	183,877	11.30	11.30	10.87	3.81	-3.45	0.18
4103	2022-07-27	11.35	0.28	2.53	306,559	11.10	11.38	11.00	3.42	2.25	-0.44
4102	2022-07-26	11.07	0.17	1.56	310,964	10.93	11.25	10.65	5.49	1.28	0.27
4101	2022-07-25	10.90	0.07	-0.64	245,504	11.02	11.03	10.74	2.63	-1.09	0.28
4100	2022-07-22	10.97	0.06	-0.54	259,634	11.12	11.12	10.88	2.16	-1.35	0.46
4099	2022-07-21	11.03	0.09	0.82	203,175	11.08	11.18	10.83	3.16	-0.45	0.82
4098	2022-07-20	10.94	0.60	-5.20	334,506	11.52	11.69	10.89	6.94	-5.03	1.28
4097	2022-07-19	11.54	0.33	2.94	307,771	11.37	11.68	11.27	3.61	1.50	-0.17
4096	2022-07-18	11.21	0.26	-2.27	288,929	11.55	11.71	11.14	4.94	-2.94	1.43
4095	2022-07-15	11.47	0.09	0.79	239,670	11.58	11.84	11.30	4.66	-0.95	0.70
4094	2022-07-14	11.38	0.14	-1.22	218,659	11.42	11.42	11.22	1.75	-0.35	1.76
4093	2022-07-13	11.52	0.27	2.40	266,280	11.17	11.52	10.98	4.83	3.13	-0.87
4092	2022-07-12	11.25	0.01	0.09	288,012	11.28	11.30	10.95	3.10	-0.27	-0.71
4091	2022-07-11	11.24	0.52	-4.42	313,529	11.64	11.64	11.20	3.78	-3.44	0.36
4090	2022-07-08	11.76	0.03	0.26	414,088	11.63	11.86	11.60	2.24	1.12	-1.02
4089	2022-07-07	11.73	0.04	0.34	464,206	11.67	11.90	11.59	2.66	0.51	-0.85
4088	2022-07-06	11.69	0.19	1.65	383,548	11.50	11.81	11.45	3.13	1.65	-0.17
4087	2022-07-05	11.50	0.31	2.77	499,782	11.12	11.52	11.11	3.69	3.42	0.00
4086	2022-07-01	11.19	0.29	2.66	400,775	10.88	11.25	10.88	3.40	2.85	-0.63
4085	2022-06-30	10.90	0.05	0.46	636,409	10.72	10.92	10.59	3.08	1.68	-0.18
4084	2022-06-29	10.85	0.25	2.36	567,129	10.63	10.94	10.52	3.95	2.07	-1.20
4083	2022-06-28	10.60	0.14	-1.30	360,505	10.72	10.82	10.50	2.99	-1.12	0.28
4082	2022-06-27	10.74	0.04	0.37	358,558	10.70	10.88	10.60	2.62	0.37	-0.19
4081	2022-06-24	10.70	0.07	-0.65	546,033	10.84	10.92	10.55	3.41	-1.29	0.00
4080	2022-06-23	10.77	0.59	5.80	806,441	10.23	10.79	10.23	5.47	5.28	0.65
4079	2022-06-22	10.18	0.30	3.04	886,239	9.78	10.33	9.78	5.62	4.09	0.49
4078	2022-06-21	9.88	0.31	3.24	549,826	9.72	10.03	9.72	3.19	1.65	-1.01
4077	2022-06-17	9.57	0.20	2.13	1,372,293	9.51	9.68	9.36	3.36	0.63	1.57
4076	2022-06-16	9.37	0.27	-2.80	444,082	9.53	9.53	9.24	3.04	-1.68	1.49
4075	2022-06-15	9.64	0.19	2.01	426,191	9.45	9.73	9.31	4.44	2.01	-1.14
4074	2022-06-14	9.45	0.14	1.50	363,674	9.41	9.48	9.25	2.44	0.43	0.00
4073	2022-06-13	9.31	0.46	-4.71	507,532	9.51	9.56	9.25	3.26	-2.10	1.07
4072	2022-06-10	9.77	0.41	-4.03	374,194	10.01	10.01	9.73	2.80	-2.40	-2.66
4071	2022-06-09	10.18	0.12	-1.17	502,365	10.33	10.44	10.15	2.81	-1.45	-1.67
4070	2022-06-08	10.30	0.06	-0.58	414,611	10.29	10.49	10.19	2.92	0.10	0.29
4069	2022-06-07	10.36	0.39	3.91	407,340	9.97	10.40	9.97	4.31	3.91	-0.68
4068	2022-06-06	9.97	0.18	-1.77	349,937	10.25	10.27	9.87	3.90	-2.73	0.00
4067	2022-06-03	10.15	0.23	2.32	383,898	9.88	10.22	9.88	3.44	2.73	0.99
4066	2022-06-02	9.92	0.17	1.74	414,065	9.70	10.01	9.59	4.33	2.27	-0.40
4065	2022-06-01	9.75	0.08	-0.81	304,019	9.96	9.98	9.58	4.02	-2.11	-0.51
4064	2022-05-31	9.83	0.39	-3.82	417,813	10.23	10.30	9.75	5.38	-3.91	1.32
4063	2022-05-27	10.22	0.43	4.39	382,035	9.86	10.24	9.64	6.09	3.65	0.10
4062	2022-05-26	9.79	0.04	0.41	428,535	9.77	10.07	9.74	3.38	0.20	0.72
4061	2022-05-25	9.75	0.13	1.35	289,721	9.64	9.84	9.56	2.90	1.14	0.21
4060	2022-05-24	9.62	0.12	-1.23	424,500	9.63	9.79	9.48	3.22	-0.10	0.21
4059	2022-05-23	9.74	0.18	-1.81	353,471	10.05	10.06	9.70	3.58	-3.08	-1.13
4058	2022-05-20	9.92	0.03	0.30	464,089	9.95	10.13	9.63	5.03	-0.30	1.31
4057	2022-05-19	9.89	0.11	1.12	397,498	9.82	10.10	9.77	3.36	0.71	0.61
4056	2022-05-18	9.78	0.23	-2.30	505,504	9.76	9.92	9.62	3.07	0.20	0.41
4055	2022-05-17	10.01	0.18	1.83	319,426	10.03	10.12	9.83	2.89	-0.20	-2.50
4054	2022-05-16	9.83	0.18	-1.80	336,649	9.95	10.01	9.69	3.22	-1.21	2.03
4053	2022-05-13	10.01	0.26	2.67	765,291	9.88	10.04	9.65	3.95	1.32	-0.60
4052	2022-05-12	9.75	0.27	2.85	476,844	9.43	9.90	9.43	4.98	3.39	1.33
4051	2022-05-11	9.48	0.74	-7.24	566,825	10.12	10.13	9.41	7.11	-6.32	-0.53
4050	2022-05-10	10.22	0.48	4.93	738,897	10.10	10.55	9.89	6.53	1.19	-0.98
4049	2022-05-09	9.74	0.14	1.46	943,104	9.43	10.30	9.43	9.23	3.29	3.70
4048	2022-05-06	9.60	0.20	-2.04	553,103	9.35	9.97	9.24	7.81	2.67	-1.77
4047	2022-05-05	9.80	0.43	-4.20	523,867	10.18	10.30	9.62	6.68	-3.73	-4.59
4046	2022-05-04	10.23	0.14	1.39	506,699	10.09	10.25	9.73	5.15	1.39	-0.49
4045	2022-05-03	10.09	0.13	-1.27	367,198	10.24	10.37	10.05	3.12	-1.46	0.00
4044	2022-05-02	10.22	0.30	3.02	616,890	9.91	10.29	9.91	3.83	3.13	0.20
4043	2022-04-29	9.92	0.27	-2.65	522,281	10.11	10.31	9.88	4.25	-1.88	-0.10
4042	2022-04-28	10.19	0.08	0.79	447,419	10.26	10.32	9.98	3.31	-0.68	-0.79
4041	2022-04-27	10.11	0.10	-0.98	434,188	10.23	10.39	9.99	3.91	-1.17	1.48
4040	2022-04-26	10.21	0.58	-5.38	500,439	10.69	10.80	10.18	5.80	-4.49	0.20
4039	2022-04-25	10.79	0.15	-1.37	504,849	10.86	10.99	10.62	3.41	-0.64	-0.93
4038	2022-04-22	10.94	0.10	0.92	437,208	10.87	11.06	10.87	1.75	0.64	-0.73
4037	2022-04-21	10.84	0.41	-3.64	307,454	11.35	11.35	10.80	4.85	-4.49	0.28
4036	2022-04-20	11.25	0.08	-0.71	277,138	11.38	11.40	11.23	1.49	-1.14	0.89
4035	2022-04-19	11.33	0.28	2.53	466,493	11.08	11.43	11.04	3.52	2.26	0.44
4034	2022-04-18	11.05	0.31	-2.73	437,143	11.38	11.43	11.00	3.78	-2.90	0.27
4033	2022-04-15	11.36	0.00	0.00	374,328	11.55	11.71	11.40	2.68	-1.65	0.18
4032	2022-04-14	11.36	0.14	-1.22	380,128	11.55	11.96	11.35	5.28	-1.65	1.67
4031	2022-04-13	11.50	0.05	0.44	549,525	11.49	12.06	11.49	4.96	0.09	0.43
4030	2022-04-12	11.45	0.13	1.15	530,651	11.44	11.83	11.27	4.90	0.09	0.35
4029	2022-04-11	11.32	0.49	-4.15	451,930	11.69	11.71	11.27	3.76	-3.17	1.06
4028	2022-04-08	11.81	0.03	-0.25	397,570	11.83	12.06	11.75	2.62	-0.17	-1.02
4027	2022-04-07	11.84	0.27	2.33	344,243	11.54	11.92	11.52	3.47	2.60	-0.08
4026	2022-04-06	11.57	0.07	0.61	407,985	11.42	11.69	11.42	2.36	1.31	-0.26
4025	2022-04-05	11.50	0.22	-1.88	391,956	11.63	11.82	11.47	3.01	-1.12	-0.70
4024	2022-04-04	11.72	0.11	-0.93	365,258	11.88	11.89	11.53	3.03	-1.35	-0.77
4023	2022-04-01	11.83	0.52	4.60	419,141	11.40	11.85	11.32	4.65	3.77	0.42
4022	2022-03-31	11.31	0.07	-0.62	483,463	11.38	11.56	11.20	3.16	-0.62	0.80
4021	2022-03-30	11.38	0.42	-3.56	365,829	11.82	12.29	11.35	7.95	-3.72	0.00
4020	2022-03-29	11.80	0.29	2.52	407,900	11.61	11.99	11.55	3.79	1.64	0.17
4019	2022-03-28	11.51	0.05	0.44	263,354	11.49	11.70	11.28	3.66	0.17	0.87
4018	2022-03-25	11.46	0.17	-1.46	242,625	11.51	11.65	11.41	2.09	-0.43	0.26
4017	2022-03-24	11.63	0.27	2.38	260,997	11.42	11.66	11.33	2.89	1.84	-1.03
4016	2022-03-23	11.36	0.33	-2.82	277,384	11.69	11.79	11.33	3.93	-2.82	0.53
4015	2022-03-22	11.69	0.14	1.21	349,136	11.57	11.81	11.43	3.28	1.04	0.00
4014	2022-03-21	11.55	0.48	-3.99	413,612	12.06	12.06	11.52	4.48	-4.23	0.17
4013	2022-03-18	12.03	0.14	1.18	837,058	11.71	12.05	11.69	3.07	2.73	0.25
4012	2022-03-17	11.89	0.09	0.76	283,924	11.68	11.91	11.52	3.34	1.80	-1.51
4011	2022-03-16	11.80	0.56	4.98	393,367	11.24	11.81	11.22	5.25	4.98	-1.02
4010	2022-03-15	11.24	0.18	1.63	273,019	10.99	11.30	10.99	2.82	2.27	0.00
4009	2022-03-14	11.06	0.08	-0.72	367,243	11.36	11.49	10.98	4.49	-2.64	-0.63
4008	2022-03-11	11.14	0.26	-2.28	290,358	11.41	11.53	11.11	3.68	-2.37	1.97
4007	2022-03-10	11.40	0.14	-1.21	282,870	11.31	11.49	11.08	3.63	0.80	0.09
4006	2022-03-09	11.54	0.40	3.59	439,115	11.23	11.71	11.03	6.06	2.76	-1.99
4005	2022-03-08	11.14	0.06	0.54	386,359	11.11	11.42	10.96	4.14	0.27	0.81
4004	2022-03-07	11.08	0.24	2.21	445,229	10.91	11.31	10.74	5.22	1.56	0.27
4003	2022-03-04	10.84	0.16	-1.45	426,626	10.95	11.16	10.80	3.29	-1.00	0.65
4002	2022-03-03	11.00	0.14	-1.26	528,974	11.15	11.21	10.95	2.33	-1.35	-0.45
4001	2022-03-02	11.14	0.21	-1.85	610,136	11.35	11.46	11.02	3.88	-1.85	0.09
4000	2022-03-01	11.35	0.01	-0.09	430,743	11.48	11.65	11.17	4.18	-1.13	0.00
3999	2022-02-28	11.36	0.18	1.61	811,305	11.13	11.52	10.87	5.84	2.07	1.06
3998	2022-02-25	11.18	1.55	-12.18	1,129,089	11.73	12.11	11.10	8.61	-4.69	-0.45
3997	2022-02-24	12.73	0.34	-2.60	865,771	11.03	12.75	10.85	17.23	15.41	-7.86
3996	2022-02-23	13.07	0.33	-2.46	521,618	13.54	13.55	13.04	3.77	-3.47	-15.61
3995	2022-02-22	13.40	0.01	-0.07	473,414	13.30	13.70	13.30	3.01	0.75	1.04
3994	2022-02-18	13.41	0.07	-0.52	254,222	13.31	13.54	13.27	2.03	0.75	-0.82
3993	2022-02-17	13.48	0.44	-3.16	468,667	13.88	13.96	13.24	5.19	-2.88	-1.26
3992	2022-02-16	13.92	0.02	-0.14	411,333	13.75	14.15	13.75	2.91	1.24	-0.29
3991	2022-02-15	13.94	0.33	2.42	377,785	13.74	14.10	13.66	3.20	1.46	-1.36
3990	2022-02-14	13.61	0.09	0.67	508,095	13.53	13.85	13.51	2.51	0.59	0.96
3989	2022-02-11	13.52	0.23	1.73	363,880	13.29	13.85	13.24	4.59	1.73	0.07
3988	2022-02-10	13.29	0.49	-3.56	733,290	13.45	13.87	13.03	6.25	-1.19	0.00
3987	2022-02-09	13.78	0.58	4.39	758,516	13.29	13.93	13.29	4.82	3.69	-2.39
3986	2022-02-08	13.20	0.14	1.07	437,691	12.82	13.35	12.82	4.13	2.96	0.68
3985	2022-02-07	13.06	1.03	8.56	1,283,949	12.50	13.43	12.40	8.24	4.48	-1.84
3984	2022-02-05	12.03	0.00	0.00	4,276,336	11.34	12.18	11.20	8.64	6.08	3.91
3983	2022-02-04	12.03	2.62	-17.88	4,276,336	11.34	12.18	11.20	8.64	6.08	-5.74
3982	2022-02-03	14.65	0.01	-0.07	353,458	14.62	14.82	14.50	2.19	0.21	-22.59
3981	2022-02-02	14.66	0.55	-3.62	541,241	14.98	15.12	14.46	4.41	-2.14	-0.27
3980	2022-02-01	15.21	0.05	0.33	320,197	14.91	15.21	14.00	8.12	2.01	-1.51
3979	2022-01-31	15.16	0.42	2.85	433,002	14.58	15.23	14.58	4.46	3.98	-1.65
3978	2022-01-28	14.74	0.44	3.08	311,198	14.38	14.74	14.18	3.89	2.50	-1.09
3977	2022-01-27	14.30	0.45	-3.05	603,087	14.76	14.96	14.26	4.74	-3.12	0.56
3976	2022-01-26	14.75	0.10	0.68	657,017	14.67	15.26	14.39	5.93	0.55	0.07
3975	2022-01-25	14.65	0.09	-0.61	330,983	14.63	14.88	14.32	3.83	0.14	0.14
3974	2022-01-24	14.74	0.55	3.88	552,574	14.01	14.81	13.91	6.42	5.21	-0.75
3973	2022-01-21	14.19	0.28	2.01	490,347	13.72	14.45	13.71	5.39	3.43	-1.27
3972	2022-01-20	13.91	0.01	0.07	342,727	14.04	14.39	13.76	4.49	-0.93	-1.37
3971	2022-01-19	13.90	0.28	-1.97	455,314	14.28	14.71	13.87	5.88	-2.66	1.01
3970	2022-01-18	14.18	0.82	-5.47	335,220	14.86	14.86	14.15	4.78	-4.58	0.71
3969	2022-01-14	15.00	0.49	3.38	402,559	14.39	15.09	14.16	6.46	4.24	-0.93
3968	2022-01-13	14.51	0.02	0.14	395,384	14.60	14.82	14.30	3.56	-0.62	-0.83
3967	2022-01-12	14.49	0.69	-4.55	388,332	15.19	15.21	14.48	4.81	-4.61	0.76
3966	2022-01-11	15.18	0.14	-0.91	366,527	15.38	15.38	14.92	2.99	-1.30	0.07
3965	2022-01-10	15.32	0.06	-0.39	371,426	15.40	15.48	15.05	2.79	-0.52	0.39
3964	2022-01-07	15.38	0.46	-2.90	233,076	15.86	15.93	15.34	3.72	-3.03	0.13
3963	2022-01-06	15.84	0.26	-1.61	226,608	16.13	16.33	15.76	3.53	-1.80	0.13
3962	2022-01-05	16.10	0.17	-1.04	459,022	16.29	16.93	16.05	5.40	-1.17	0.19
3961	2022-01-04	16.27	0.28	-1.69	346,298	16.31	16.65	15.86	4.84	-0.25	0.12
3960	2022-01-03	16.55	0.86	5.48	417,926	15.77	16.59	15.61	6.21	4.95	-1.45
3959	2021-12-31	15.69	0.59	-3.62	358,806	16.40	16.50	15.65	5.18	-4.33	0.51
3958	2021-12-30	16.28	0.12	-0.73	250,680	16.44	16.87	16.22	3.95	-0.97	0.74
3957	2021-12-29	16.40	0.26	-1.56	457,350	16.73	17.05	16.38	4.00	-1.97	0.24
3956	2021-12-28	16.66	0.66	-3.81	385,005	17.24	17.49	16.63	4.99	-3.36	0.42
3955	2021-12-27	17.32	0.66	-3.67	464,324	17.92	17.92	17.21	3.96	-3.35	-0.46
3954	2021-12-23	17.98	0.58	3.33	301,822	17.37	18.00	17.32	3.91	3.51	-0.33
3953	2021-12-22	17.40	0.41	2.41	327,377	16.86	17.51	16.75	4.51	3.20	-0.17
3952	2021-12-21	16.99	0.20	1.19	308,839	16.87	17.08	16.53	3.26	0.71	-0.77
3951	2021-12-20	16.79	0.09	0.54	286,012	16.56	17.00	16.40	3.62	1.39	0.48
3950	2021-12-17	16.70	0.38	2.33	1,164,229	16.25	17.15	16.14	6.22	2.77	-0.84
3949	2021-12-16	16.32	0.35	-2.10	415,140	16.68	16.90	16.11	4.74	-2.16	-0.43
3948	2021-12-15	16.67	0.73	4.58	658,547	16.00	16.72	15.67	6.56	4.19	0.06
3947	2021-12-14	15.94	0.04	-0.25	654,535	15.82	16.28	15.67	3.86	0.76	0.38
3946	2021-12-13	15.98	0.17	1.08	529,095	15.74	16.20	15.55	4.13	1.52	-1.00
3945	2021-12-10	15.81	0.04	0.25	249,704	15.81	15.98	15.64	2.15	0.00	-0.44
3944	2021-12-09	15.77	0.52	-3.19	521,870	16.17	16.20	15.75	2.78	-2.47	0.25
3943	2021-12-08	16.29	0.04	0.25	267,125	16.38	16.41	16.21	1.22	-0.55	-0.74
3942	2021-12-07	16.25	0.23	1.44	339,533	16.10	16.65	16.10	3.42	0.93	0.80
3941	2021-12-06	16.02	0.20	-1.23	300,487	16.26	16.29	15.56	4.49	-1.48	0.50
3940	2021-12-03	16.22	0.35	-2.11	398,378	16.57	16.62	16.17	2.72	-2.11	0.25
3939	2021-12-02	16.57	0.62	3.89	420,881	16.09	16.65	15.96	4.29	2.98	0.00
3938	2021-12-01	15.95	0.25	-1.54	756,154	16.41	16.52	15.70	5.00	-2.80	0.88
3937	2021-11-30	16.20	0.67	-3.97	690,553	16.67	17.01	16.10	5.46	-2.82	1.30
3936	2021-11-29	16.87	0.32	1.93	352,247	16.74	16.96	16.50	2.75	0.78	-1.19
3935	2021-11-26	16.55	0.78	-4.50	336,196	17.11	17.30	16.36	5.49	-3.27	1.15
3934	2021-11-24	17.33	0.10	-0.57	198,694	17.34	17.44	17.05	2.25	-0.06	-1.27
3933	2021-11-23	17.43	0.20	1.16	533,456	17.10	17.59	16.70	5.20	1.93	-0.52
3932	2021-11-22	17.23	0.27	1.59	479,731	17.00	17.80	16.79	5.94	1.35	-0.75
3931	2021-11-19	16.96	0.27	-1.57	322,040	17.15	17.21	16.90	1.81	-1.11	0.24
3930	2021-11-18	17.23	0.52	-2.93	298,792	17.82	17.88	17.05	4.66	-3.31	-0.46
3929	2021-11-17	17.75	0.24	1.37	410,618	17.35	18.02	17.21	4.67	2.31	0.39
3928	2021-11-16	17.51	0.12	-0.68	227,689	17.68	17.68	17.36	1.81	-0.96	-0.91
3927	2021-11-15	17.63	0.13	-0.73	236,762	17.74	17.92	17.57	1.97	-0.62	0.28
3926	2021-11-12	17.76	0.39	-2.15	225,142	18.16	18.34	17.61	4.02	-2.20	-0.11
3925	2021-11-11	18.15	0.31	1.74	269,297	17.80	18.27	17.61	3.71	1.97	0.06
3924	2021-11-10	17.84	0.32	-1.76	237,533	18.07	18.35	17.76	3.27	-1.27	-0.22
3923	2021-11-09	18.16	0.01	0.06	273,578	18.15	18.45	17.86	3.25	0.06	-0.50
3922	2021-11-08	18.15	0.24	1.34	435,089	17.93	18.32	17.69	3.51	1.23	0.00
3921	2021-11-05	17.91	0.26	-1.43	423,978	18.10	18.55	17.83	3.98	-1.05	0.11
3920	2021-11-04	18.17	2.97	-14.05	1,114,823	19.66	19.90	17.90	10.17	-7.58	-0.39
3919	2021-11-03	21.14	0.55	2.67	700,682	20.57	21.44	20.27	5.69	2.77	-7.00
3918	2021-11-02	20.59	1.31	6.79	725,696	19.35	20.67	19.08	8.22	6.41	-0.10
3917	2021-11-01	19.28	2.16	12.62	1,114,478	17.26	19.30	17.26	11.82	11.70	0.36
3916	2021-10-29	17.12	0.67	-3.77	1,434,581	17.75	18.05	17.00	5.92	-3.55	0.82
3915	2021-10-28	17.79	0.03	-0.17	343,934	17.92	18.15	17.70	2.51	-0.73	-0.22
3914	2021-10-27	17.82	0.18	-1.00	449,846	17.76	18.06	17.72	1.91	0.34	0.56
3913	2021-10-26	18.00	0.15	-0.83	220,548	18.22	18.47	17.92	3.02	-1.21	-1.33
3912	2021-10-25	18.15	0.15	-0.82	519,178	18.37	18.48	18.11	2.01	-1.20	0.39
3911	2021-10-22	18.30	0.26	1.44	404,115	18.03	18.34	17.91	2.38	1.50	0.38
3910	2021-10-21	18.04	0.23	1.29	395,339	17.91	18.28	17.91	2.07	0.73	-0.06
3909	2021-10-20	17.81	0.05	0.28	393,977	17.80	18.36	17.66	3.93	0.06	0.56
3908	2021-10-19	17.76	0.30	-1.66	286,077	18.14	18.20	17.49	3.91	-2.09	0.23
3907	2021-10-18	18.06	0.35	-1.90	384,740	18.44	18.75	18.00	4.07	-2.06	0.44
3906	2021-10-15	18.41	0.07	0.38	734,396	18.65	18.82	18.40	2.25	-1.29	0.16
3905	2021-10-14	18.34	0.18	0.99	231,994	18.44	18.58	18.14	2.39	-0.54	1.69
3904	2021-10-13	18.16	0.04	0.22	373,434	18.10	18.50	18.02	2.65	0.33	1.54
3903	2021-10-12	18.12	0.01	0.06	374,309	18.22	18.55	18.12	2.36	-0.55	-0.11
3902	2021-10-11	18.11	0.02	0.11	384,274	18.09	18.66	17.91	4.15	0.11	0.61
3901	2021-10-08	18.09	0.06	0.33	270,694	18.02	18.40	18.02	2.11	0.39	0.00
3900	2021-10-07	18.03	0.07	0.39	522,387	18.05	18.37	17.91	2.55	-0.11	-0.06
3899	2021-10-06	17.96	0.01	0.06	428,477	17.75	18.11	17.75	2.03	1.18	0.50
3898	2021-10-05	17.95	0.39	2.22	408,344	17.64	18.03	17.60	2.44	1.76	-1.11
3897	2021-10-04	17.56	0.22	-1.24	282,375	17.72	17.87	17.44	2.43	-0.90	0.46
3896	2021-10-01	17.78	0.64	3.73	431,073	17.14	17.83	16.89	5.48	3.73	-0.34
3895	2021-09-30	17.14	0.15	0.88	355,257	17.15	17.62	17.09	3.09	-0.06	0.00
3894	2021-09-29	16.99	0.40	-2.30	321,405	17.44	17.44	16.51	5.33	-2.58	0.94
3893	2021-09-28	17.39	0.19	-1.08	241,280	17.55	17.67	17.05	3.53	-0.91	0.29
3892	2021-09-27	17.58	0.32	1.85	199,871	17.40	17.79	17.36	2.47	1.03	-0.17
3891	2021-09-24	17.26	0.07	-0.40	220,723	17.17	17.43	16.85	3.38	0.52	0.81
3890	2021-09-23	17.33	0.58	3.46	185,934	16.90	17.38	16.74	3.79	2.54	-0.92
3889	2021-09-22	16.75	0.23	1.39	207,397	16.65	16.98	16.50	2.88	0.60	0.90
3888	2021-09-21	16.52	0.03	0.18	197,956	16.64	16.64	16.46	1.08	-0.72	0.79
3887	2021-09-20	16.49	0.46	-2.71	340,774	16.61	16.81	16.34	2.83	-0.72	0.91
3886	2021-09-17	16.95	0.70	4.31	858,980	16.37	16.98	16.31	4.09	3.54	-2.01
3885	2021-09-16	16.25	0.09	-0.55	212,042	16.39	16.56	16.06	3.05	-0.85	0.74
3884	2021-09-15	16.34	0.02	0.12	299,232	16.38	16.64	16.28	2.20	-0.24	0.31
3883	2021-09-14	16.32	0.35	-2.10	209,049	16.62	16.62	16.13	2.95	-1.81	0.37
3882	2021-09-13	16.67	0.48	2.96	276,866	16.38	16.76	16.14	3.79	1.77	-0.30
3881	2021-09-10	16.19	0.36	-2.18	300,032	16.63	16.76	15.84	5.53	-2.65	1.17
3880	2021-09-09	16.55	0.43	-2.53	309,557	16.99	17.07	16.53	3.18	-2.59	0.48
3879	2021-09-08	16.98	0.15	0.89	312,203	16.96	17.02	16.60	2.48	0.12	0.06
3878	2021-09-07	16.83	0.09	0.54	245,442	16.74	17.21	16.74	2.81	0.54	0.77
3877	2021-09-03	16.74	0.09	0.54	284,500	16.59	16.76	16.27	2.95	0.90	0.00
3876	2021-09-02	16.65	0.22	-1.30	232,009	16.88	16.88	16.54	2.01	-1.36	-0.36
3875	2021-09-01	16.87	0.13	0.78	270,904	16.83	17.02	16.55	2.79	0.24	0.06
3874	2021-08-31	16.74	0.16	-0.95	350,807	16.97	17.24	16.69	3.24	-1.36	0.54
3873	2021-08-30	16.90	0.38	-2.20	358,423	17.18	17.37	16.81	3.26	-1.63	0.41
3872	2021-08-27	17.28	0.65	3.91	381,126	16.72	17.36	16.52	5.02	3.35	-0.58
3871	2021-08-26	16.63	0.10	-0.60	391,212	16.72	16.85	16.34	3.05	-0.54	0.54
3870	2021-08-25	16.73	0.62	3.85	361,085	16.17	16.78	16.09	4.27	3.46	-0.06
3869	2021-08-24	16.11	0.00	0.00	119,614	16.09	16.17	15.91	1.62	0.12	0.37
3868	2021-08-23	16.11	0.30	1.90	268,397	15.81	16.13	15.81	2.02	1.90	-0.12
3867	2021-08-20	15.81	0.46	3.00	401,848	15.26	15.95	15.13	5.37	3.60	0.00
3866	2021-08-19	15.35	0.34	-2.17	242,132	15.54	15.71	15.35	2.32	-1.22	-0.59
3865	2021-08-18	15.69	0.71	-4.33	288,821	16.27	16.41	15.65	4.67	-3.56	-0.96
3864	2021-08-17	16.40	0.13	0.80	339,381	16.15	16.57	16.01	3.47	1.55	-0.79
3863	2021-08-16	16.27	0.20	-1.21	415,196	16.40	16.54	16.10	2.68	-0.79	-0.74
3862	2021-08-13	16.47	0.27	1.67	325,768	16.23	16.58	16.11	2.90	1.48	-0.43
3861	2021-08-12	16.20	0.04	0.25	190,408	16.15	16.32	15.95	2.29	0.31	0.19
3860	2021-08-11	16.16	0.12	0.75	262,111	15.93	16.26	15.81	2.82	1.44	-0.06
3859	2021-08-10	16.04	0.10	-0.62	383,848	16.08	16.11	15.65	2.86	-0.25	-0.69
3858	2021-08-09	16.14	0.14	0.88	340,228	15.87	16.38	15.85	3.34	1.70	-0.37
3857	2021-08-06	16.00	0.01	-0.06	351,394	16.00	16.43	15.84	3.69	0.00	-0.81
3856	2021-08-05	16.01	0.07	0.44	335,744	16.70	16.70	15.82	5.27	-4.13	-0.06
3855	2021-08-04	15.94	0.98	-5.79	320,002	16.80	16.90	15.93	5.77	-5.12	4.77
3854	2021-08-03	16.92	0.01	0.06	503,284	16.64	16.95	15.52	8.59	1.68	-0.71
3853	2021-08-02	16.91	0.60	3.68	609,197	16.18	17.28	16.18	6.80	4.51	-1.60
3852	2021-07-30	16.31	1.56	-8.73	2,496,947	17.73	18.18	15.85	13.14	-8.01	-0.80
3851	2021-07-29	17.87	1.66	-8.50	554,544	19.85	19.85	17.65	11.08	-9.97	-0.78
3850	2021-07-28	19.53	0.23	1.19	198,711	19.26	19.63	19.01	3.22	1.40	1.64
3849	2021-07-27	19.30	0.32	-1.63	215,016	19.48	19.51	18.72	4.06	-0.92	-0.21
3848	2021-07-26	19.62	0.02	-0.10	265,957	19.75	19.90	19.55	1.77	-0.66	-0.71
3847	2021-07-23	19.64	0.23	1.18	219,167	19.50	19.73	19.14	3.03	0.72	0.56
3846	2021-07-22	19.41	0.21	1.09	242,754	19.27	19.56	19.01	2.85	0.73	0.46
3845	2021-07-21	19.20	0.25	1.32	212,442	19.05	19.30	18.73	2.99	0.79	0.36
3844	2021-07-20	18.95	0.35	1.88	399,096	18.59	19.01	18.59	2.26	1.94	0.53
3843	2021-07-19	18.60	0.33	-1.74	323,402	18.28	18.90	18.28	3.39	1.75	-0.05
3842	2021-07-16	18.93	0.42	-2.17	313,310	19.22	19.52	18.87	3.38	-1.51	-3.43
3841	2021-07-15	19.35	0.13	-0.67	284,450	19.34	19.39	18.96	2.22	0.05	-0.67
3840	2021-07-14	19.48	0.25	-1.27	282,097	19.78	19.92	19.44	2.43	-1.52	-0.72
3839	2021-07-13	19.73	0.17	-0.85	360,714	19.93	20.02	19.61	2.06	-1.00	0.25
3838	2021-07-12	19.90	0.62	-3.02	317,376	20.60	20.70	19.82	4.27	-3.40	0.15
3837	2021-07-09	20.52	0.16	0.79	272,680	20.41	20.69	20.22	2.30	0.54	0.39
3836	2021-07-08	20.36	0.17	0.84	342,083	19.84	20.48	19.75	3.68	2.62	0.25
3835	2021-07-07	20.19	0.13	-0.64	312,943	20.41	20.53	20.00	2.60	-1.08	-1.73
3834	2021-07-06	20.32	0.50	-2.40	335,157	20.75	20.75	20.11	3.08	-2.07	0.44
3833	2021-07-02	20.82	0.45	-2.12	569,311	21.27	21.27	20.49	3.67	-2.12	-0.34
3832	2021-07-01	21.27	0.24	-1.12	488,268	21.86	21.86	21.21	2.97	-2.70	0.00
3831	2021-06-30	21.51	1.17	5.75	1,762,803	20.16	21.84	20.16	8.33	6.70	1.63
3830	2021-06-29	20.34	0.08	-0.39	620,592	20.40	20.86	20.20	3.24	-0.29	-0.88
3829	2021-06-28	20.42	0.36	-1.73	738,610	20.88	20.92	20.25	3.21	-2.20	-0.10
3828	2021-06-25	20.78	1.09	5.54	1,138,169	19.71	21.01	19.71	6.60	5.43	0.48
3827	2021-06-24	19.69	0.79	4.18	432,927	18.93	19.71	18.93	4.12	4.01	0.10
3826	2021-06-23	18.90	0.11	0.59	346,780	18.85	19.13	18.76	1.96	0.27	0.16
3825	2021-06-22	18.79	0.10	0.54	205,363	18.74	18.87	18.46	2.19	0.27	0.32
3824	2021-06-21	18.69	0.48	-2.50	254,922	19.28	19.28	18.59	3.58	-3.06	0.27
3823	2021-06-18	19.17	0.38	-1.94	769,845	19.30	19.76	19.17	3.06	-0.67	0.57
3822	2021-06-17	19.55	0.06	0.31	563,330	19.43	19.62	19.11	2.62	0.62	-1.28
3821	2021-06-16	19.49	0.11	0.57	306,335	19.33	19.59	19.16	2.22	0.83	-0.31
3820	2021-06-15	19.38	0.08	0.41	343,222	19.39	19.52	19.09	2.22	-0.05	-0.26
3819	2021-06-14	19.30	0.12	0.63	370,253	19.27	19.64	19.17	2.44	0.16	0.47
3818	2021-06-11	19.18	0.03	-0.16	258,871	19.25	19.26	18.84	2.18	-0.36	0.47
3817	2021-06-10	19.21	0.47	2.51	272,446	18.79	19.31	18.77	2.87	2.24	0.21
3816	2021-06-09	18.74	0.02	-0.11	301,320	18.88	19.34	18.62	3.81	-0.74	0.27
3815	2021-06-08	18.76	0.10	-0.53	309,781	19.00	19.14	18.45	3.63	-1.26	0.64
3814	2021-06-07	18.86	0.76	4.20	479,747	18.05	18.94	18.05	4.93	4.49	0.74
3813	2021-06-04	18.10	0.10	0.56	198,998	18.09	18.36	18.03	1.82	0.06	-0.28
3812	2021-06-03	18.00	0.28	1.58	219,287	17.65	18.03	17.61	2.38	1.98	0.50
3811	2021-06-02	17.72	0.09	-0.51	235,451	17.82	17.97	17.50	2.64	-0.56	-0.40
3810	2021-06-01	17.81	0.12	0.68	277,353	17.72	18.05	17.57	2.71	0.51	0.06
3809	2021-05-28	17.69	0.44	-2.43	361,974	18.18	18.34	17.65	3.80	-2.70	0.17
3808	2021-05-27	18.13	0.10	0.55	857,033	18.24	18.32	17.92	2.19	-0.60	0.28
3807	2021-05-26	18.03	0.17	0.95	205,991	17.94	18.08	17.78	1.67	0.50	1.16
3806	2021-05-25	17.86	0.54	-2.93	427,345	18.42	18.55	17.86	3.75	-3.04	0.45
3805	2021-05-24	18.40	0.09	-0.49	175,944	18.62	18.86	18.36	2.69	-1.18	0.11
3804	2021-05-21	18.49	0.06	-0.32	258,996	18.71	18.71	18.33	2.03	-1.18	0.70
3803	2021-05-20	18.55	0.25	1.37	489,690	18.23	18.77	18.07	3.84	1.76	0.86
3802	2021-05-19	18.30	0.01	0.05	319,236	17.94	18.44	17.77	3.73	2.01	-0.38
3801	2021-05-18	18.29	0.29	-1.56	185,125	18.59	18.84	18.29	2.96	-1.61	-1.91
3800	2021-05-17	18.58	0.07	-0.38	320,566	18.61	18.85	18.50	1.88	-0.16	0.05
3799	2021-05-14	18.65	0.24	1.30	295,272	18.44	18.66	18.15	2.77	1.14	-0.21
3798	2021-05-13	18.41	0.61	3.43	351,372	17.83	18.49	17.73	4.26	3.25	0.16
3797	2021-05-12	17.80	0.03	-0.17	348,607	18.05	18.53	17.78	4.16	-1.39	0.17
3796	2021-05-11	17.83	0.03	-0.17	249,384	17.53	18.09	17.40	3.94	1.71	1.23
3795	2021-05-10	17.86	0.00	0.00	633,713	17.69	18.22	17.58	3.62	0.96	-1.85
3794	2021-05-07	17.86	0.35	2.00	340,898	17.63	18.05	17.34	4.03	1.30	-0.95
3793	2021-05-06	17.51	0.93	5.61	497,410	16.55	17.61	16.21	8.46	5.80	0.69
3792	2021-05-05	16.58	0.08	-0.48	291,035	16.63	17.07	16.47	3.61	-0.30	-0.18
3791	2021-05-04	16.66	0.39	-2.29	244,982	16.97	17.20	16.63	3.36	-1.83	-0.18
3790	2021-05-03	17.05	0.45	2.71	277,540	16.75	17.17	16.63	3.22	1.79	-0.47
3789	2021-04-30	16.60	0.09	-0.54	290,171	16.55	16.81	16.50	1.87	0.30	0.90
3788	2021-04-29	16.69	0.05	-0.30	227,813	16.82	16.93	16.56	2.20	-0.77	-0.84
3787	2021-04-28	16.74	0.12	-0.71	187,600	16.76	16.78	16.53	1.49	-0.12	0.48
3786	2021-04-27	16.86	0.15	-0.88	282,017	17.09	17.19	16.69	2.93	-1.35	-0.59
3785	2021-04-26	17.01	0.04	0.24	293,985	17.10	17.17	16.92	1.46	-0.53	0.47
3784	2021-04-23	16.97	0.06	-0.35	254,723	17.19	17.30	16.96	1.98	-1.28	0.77
3783	2021-04-22	17.03	0.03	0.18	315,851	16.96	17.31	16.65	3.89	0.41	0.94
3782	2021-04-21	17.00	0.45	2.72	269,140	16.63	17.02	16.48	3.25	2.22	-0.24
3781	2021-04-20	16.55	0.11	0.67	318,068	16.38	16.63	16.13	3.05	1.04	0.48
3780	2021-04-19	16.44	0.23	-1.38	236,347	16.53	16.70	16.25	2.72	-0.54	-0.36
3779	2021-04-16	16.67	0.11	-0.66	291,499	16.60	17.02	16.57	2.71	0.42	-0.84
3778	2021-04-15	16.78	0.33	2.01	291,499	16.60	17.02	16.57	2.71	1.08	-1.07
3777	2021-04-14	16.45	0.14	0.86	254,896	16.42	16.74	16.42	1.95	0.18	0.91
3776	2021-04-13	16.31	0.39	2.45	349,622	15.97	16.40	15.93	2.94	2.13	0.67
3775	2021-04-12	15.92	0.33	-2.03	368,500	16.39	16.39	15.74	3.97	-2.87	0.31
3774	2021-04-09	16.25	0.36	-2.17	310,714	16.58	16.58	16.12	2.77	-1.99	0.86
3773	2021-04-08	16.61	0.34	2.09	346,295	16.46	16.67	16.23	2.67	0.91	-0.18
3772	2021-04-07	16.27	0.52	3.30	392,747	15.80	16.33	15.80	3.35	2.97	1.17
3771	2021-04-06	15.75	0.09	-0.57	501,565	15.95	16.16	15.61	3.45	-1.25	0.32
3770	2021-04-05	15.84	0.13	0.83	517,424	15.80	15.94	15.43	3.23	0.25	0.69
3769	2021-04-01	15.71	0.69	4.59	592,681	15.11	15.71	15.05	4.37	3.97	0.57
3768	2021-03-31	15.02	0.14	0.94	678,753	14.86	15.16	14.51	4.37	1.08	0.60
3767	2021-03-30	14.88	0.27	-1.78	320,685	15.15	15.28	14.80	3.17	-1.78	-0.13
3766	2021-03-29	15.15	0.32	-2.07	484,206	15.27	15.50	14.97	3.47	-0.79	0.00
3765	2021-03-26	15.47	0.22	-1.40	533,929	15.90	16.01	15.41	3.77	-2.70	-1.29
3764	2021-03-25	15.69	0.16	1.03	845,891	15.42	16.13	15.19	6.10	1.75	1.34
3763	2021-03-24	15.53	0.78	-4.78	694,213	16.46	16.61	15.53	6.56	-5.65	-0.71
3762	2021-03-23	16.31	1.16	-6.64	76,415	17.25	17.32	16.22	6.38	-5.45	0.92
3761	2021-03-22	17.47	0.00	0.00	286,748	17.52	17.90	17.40	2.85	-0.29	-1.26
3760	2021-03-19	17.47	0.43	2.52	1,030,765	17.05	17.73	17.11	3.64	2.46	0.29
3759	2021-03-18	17.04	0.48	-2.74	391,716	17.36	17.58	16.97	3.51	-1.84	0.06
3758	2021-03-17	17.52	0.00	0.00	485,498	17.28	17.53	17.12	2.37	1.39	-0.91
3757	2021-03-16	17.52	0.24	-1.35	582,291	17.65	17.93	17.31	3.51	-0.74	-1.37
3756	2021-03-15	17.76	0.15	-0.84	446,906	18.01	18.13	17.49	3.55	-1.39	-0.62
3755	2021-03-12	17.91	0.03	0.17	526,808	17.79	18.14	17.39	4.22	0.67	0.56
3754	2021-03-11	17.88	0.03	-0.17	355,476	18.03	18.04	17.62	2.33	-0.83	-0.50
3753	2021-03-10	17.91	0.39	-2.13	405,700	18.33	18.44	17.74	3.82	-2.29	0.67
3752	2021-03-09	18.30	0.36	2.01	358,030	18.06	18.87	18.06	4.49	1.33	0.16
3751	2021-03-08	17.94	0.31	-1.70	703,359	18.54	18.40	17.87	2.86	-3.24	0.67
3750	2021-03-05	18.25	0.76	4.35	789,718	17.45	18.25	17.15	6.30	4.58	1.59
3749	2021-03-04	17.49	0.40	-2.24	521,139	17.71	18.03	17.36	3.78	-1.24	-0.23

VNDA Investment Calculator

This calculator shows the potential of VNDA stock.
Just pick a start date, end date and click Calculate.

Ticker:

VNDA

Date start:

2006-04-12 open

Date end:

2023-02-23 close

Duration:

16 years 321 days

Trading days:

4,247

There are no history of "VNDA" dividends

BUY

Your initial investment on 2006-04-12 open

1,000.00

Shares bought: 104.71

Stock price: 9.55

SELL

Value on 2023-02-23 close

699.48

NET: -300.52

ROI: -30.05% (0.70x)

Annualised: -2.10% (0.98x)

Stock price: 6.68

Duration: 16 years 321 days

Trading days: 4,247

Click here to calculate the HIGHEST and LOWEST values of your investment.

VNDA Monthly statistics

This section shows monthly performance of VNDA stock.
There are 203 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	8.15 2023-02-09	6.57 2023-02-23	7.68 2023-02-01	6.68 2023-02-23	-13.02	6.12	-14.45
2023 January	20	8.02 2023-01-13	7.22 2023-01-05	7.43 2023-01-03	7.68 2023-01-31	3.36	7.94	-2.83
2022 December	21	11.04 2022-12-07	6.73 2022-12-16	10.92 2022-12-01	7.39 2022-12-30	-32.33	1.10	-38.37
2022 November	21	10.91 2022-11-30	9.60 2022-11-03	10.54 2022-11-01	10.91 2022-11-30	3.51	3.51	-8.92
2022 October	21	10.66 2022-10-31	9.50 2022-10-13	10.06 2022-10-03	10.47 2022-10-31	4.08	5.96	-5.57
2022 September	21	10.97 2022-09-02	9.34 2022-09-27	10.53 2022-09-01	9.88 2022-09-30	-6.17	4.18	-11.30
2022 August	23	11.10 2022-08-04	10.01 2022-08-04	10.67 2022-08-01	10.58 2022-08-31	-0.84	4.03	-6.19
2022 July	20	11.90 2022-07-07	10.59 2022-07-29	10.88 2022-07-01	10.78 2022-07-29	-0.92	9.38	-2.67
2022 June	21	10.94 2022-06-29	9.24 2022-06-16	9.96 2022-06-01	10.90 2022-06-30	9.44	9.84	-7.23
2022 May	21	10.55 2022-05-10	9.24 2022-05-06	9.91 2022-05-02	9.83 2022-05-31	-0.81	6.46	-6.76
2022 April	21	12.06 2022-04-13	9.88 2022-04-29	11.40 2022-04-01	9.92 2022-04-29	-12.98	5.79	-13.33
2022 March	23	12.29 2022-03-30	10.74 2022-03-07	11.48 2022-03-01	11.31 2022-03-31	-1.48	7.06	-6.45
2022 February	20	15.21 2022-02-01	10.85 2022-02-24	14.91 2022-02-01	11.36 2022-02-28	-23.81	2.01	-27.23
2022 January	20	16.93 2022-01-05	13.71 2022-01-21	15.77 2022-01-03	15.16 2022-01-31	-3.87	7.36	-13.06
2021 December	22	18.00 2021-12-23	15.55 2021-12-13	16.41 2021-12-01	15.69 2021-12-31	-4.39	9.69	-5.24
2021 November	21	21.44 2021-11-03	16.10 2021-11-30	17.26 2021-11-01	16.20 2021-11-30	-6.14	24.22	-6.72
2021 October	21	18.82 2021-10-15	16.89 2021-10-01	17.14 2021-10-01	17.12 2021-10-29	-0.12	9.80	-1.46
2021 September	21	17.79 2021-09-27	15.84 2021-09-10	16.83 2021-09-01	17.14 2021-09-30	1.84	5.70	-5.88
2021 August	22	17.37 2021-08-30	15.13 2021-08-20	16.18 2021-08-02	16.74 2021-08-31	3.46	7.35	-6.49
2021 July	21	21.86 2021-07-01	15.85 2021-07-30	21.86 2021-07-01	16.31 2021-07-30	-25.39	0.00	-27.49
2021 June	22	21.84 2021-06-30	17.50 2021-06-02	17.72 2021-06-01	21.51 2021-06-30	21.39	23.25	-1.24
2021 May	20	18.86 2021-05-24	16.21 2021-05-06	16.75 2021-05-03	17.69 2021-05-28	5.61	12.60	-3.22
2021 April	21	17.31 2021-04-22	15.05 2021-04-01	15.11 2021-04-01	16.60 2021-04-30	9.86	14.56	-0.40
2021 March	23	19.13 2021-03-01	14.51 2021-03-31	18.75 2021-03-01	15.02 2021-03-31	-19.89	2.03	-22.61
2021 February	19	20.51 2021-02-25	13.97 2021-02-01	14.37 2021-02-01	18.65 2021-02-26	29.78	42.73	-2.78
2021 January	19	15.06 2021-01-29	13.14 2021-01-04	13.21 2021-01-04	14.34 2021-01-29	8.55	14.00	-0.53
2020 December	22	14.02 2020-12-22	12.23 2020-12-01	12.42 2020-12-01	13.14 2020-12-31	5.80	12.88	-1.53
2020 November	20	13.46 2020-11-16	10.74 2020-11-02	10.80 2020-11-02	12.21 2020-11-30	13.06	24.63	-0.56
2020 October	22	11.30 2020-10-29	9.62 2020-10-02	9.73 2020-10-01	10.69 2020-10-30	9.87	16.14	-1.13
2020 September	21	10.53 2020-09-04	9.00 2020-09-25	10.01 2020-09-01	9.66 2020-09-30	-3.50	5.19	-10.09
2020 August	21	12.49 2020-08-18	9.87 2020-08-28	10.24 2020-08-03	10.29 2020-08-31	0.49	21.97	-3.61
2020 July	22	12.33 2020-07-14	9.90 2020-07-31	11.49 2020-07-01	10.08 2020-07-31	-12.27	7.31	-13.84
2020 June	22	12.08 2020-06-23	10.25 2020-06-12	11.69 2020-06-01	11.44 2020-06-30	-2.14	3.34	-12.32
2020 May	20	12.27 2020-05-05	10.57 2020-05-07	11.43 2020-05-01	11.72 2020-05-29	2.54	7.35	-7.52
2020 April	21	12.33 2020-04-27	9.55 2020-04-02	10.15 2020-04-01	11.50 2020-04-30	13.30	21.48	-5.91
2020 March	22	11.53 2020-03-12	7.12 2020-03-18	10.96 2020-03-02	10.36 2020-03-31	-5.47	5.20	-35.04
2020 February	19	13.69 2020-02-05	10.10 2020-02-26	12.74 2020-02-03	11.03 2020-02-28	-13.42	7.46	-20.72
2020 January	21	16.96 2020-01-08	12.60 2020-01-31	16.60 2020-01-02	12.75 2020-01-31	-23.19	2.17	-24.10
2019 December	21	17.85 2019-12-09	16.27 2019-12-18	16.75 2019-12-02	16.41 2019-12-31	-2.03	6.57	-2.87
2019 November	20	17.14 2019-11-27	13.10 2019-11-06	13.60 2019-11-01	16.73 2019-11-29	23.01	26.03	-3.68
2019 October	23	14.39 2019-10-29	12.32 2019-10-10	13.35 2019-10-01	13.51 2019-10-31	1.20	7.79	-7.72
2019 September	20	14.41 2019-09-11	12.96 2019-09-10	14.04 2019-09-03	13.28 2019-09-30	-5.41	2.64	-7.69
2019 August	22	17.00 2019-08-01	13.45 2019-08-29	15.50 2019-08-01	14.09 2019-08-30	-9.10	9.68	-13.23
2019 July	22	14.49 2019-07-01	11.83 2019-07-25	14.26 2019-07-01	12.45 2019-07-31	-12.69	1.61	-17.04
2019 June	20	15.62 2019-06-04	13.33 2019-06-11	14.68 2019-06-03	14.09 2019-06-28	-4.02	6.40	-9.20
2019 May	22	17.04 2019-05-28	13.67 2019-05-02	16.40 2019-05-01	14.68 2019-05-31	-10.49	3.90	-16.65
2019 April	21	18.98 2019-04-05	16.00 2019-04-30	18.55 2019-04-01	16.29 2019-04-30	-12.18	2.32	-13.75
2019 March	21	20.43 2019-03-01	17.40 2019-03-25	20.25 2019-03-01	18.40 2019-03-29	-9.14	0.89	-14.07
2019 February	19	27.09 2019-02-01	17.05 2019-02-11	26.99 2019-02-01	20.24 2019-02-28	-25.01	0.37	-36.83
2019 January	21	31.30 2019-01-18	25.46 2019-01-02	25.86 2019-01-02	27.13 2019-01-31	4.91	21.04	-1.55
2018 December	19	33.44 2018-12-03	23.17 2018-12-24	26.29 2018-12-03	26.13 2018-12-31	-0.61	27.20	-11.87
2018 November	21	25.48 2018-11-30	19.09 2018-11-01	19.09 2018-11-01	25.04 2018-11-30	31.17	33.47	0.00
2018 October	23	23.44 2018-10-09	18.69 2018-10-31	22.96 2018-10-01	18.97 2018-10-31	-17.38	2.09	-18.60
2018 September	19	23.50 2018-09-26	17.68 2018-09-11	19.40 2018-09-04	22.95 2018-09-28	18.30	21.13	-8.87
2018 August	23	23.35 2018-08-08	18.52 2018-08-31	20.75 2018-08-01	19.33 2018-08-31	-6.84	12.53	-10.75
2018 July	21	21.25 2018-07-19	18.88 2018-07-02	18.95 2018-07-02	20.85 2018-07-31	10.03	12.14	-0.37
2018 June	21	19.33 2018-06-19	17.25 2018-06-04	17.75 2018-06-01	19.05 2018-06-29	7.32	8.90	-2.82
2018 May	22	17.73 2018-05-31	13.88 2018-05-01	13.95 2018-05-01	17.60 2018-05-31	26.16	27.10	-0.50
2018 April	21	17.00 2018-04-05	13.95 2018-04-30	16.70 2018-04-02	13.95 2018-04-30	-16.47	1.80	-16.47
2018 March	21	20.30 2018-03-14	16.15 2018-03-16	19.00 2018-03-01	16.85 2018-03-29	-11.32	6.84	-15.00
2018 February	19	19.70 2018-02-28	14.91 2018-02-06	15.85 2018-02-01	18.85 2018-02-28	18.93	24.29	-5.93
2018 January	21	17.60 2018-01-26	13.75 2018-01-09	15.30 2018-01-02	15.85 2018-01-31	3.59	15.03	-10.13
2017 December	20	15.45 2017-12-29	13.30 2017-12-12	13.95 2017-12-01	15.20 2017-12-29	8.96	10.75	-4.66
2017 November	21	16.20 2017-11-06	11.90 2017-11-13	15.70 2017-11-01	14.05 2017-11-30	-10.51	3.18	-24.20
2017 October	22	18.25 2017-10-03	13.85 2017-10-26	18.00 2017-10-02	15.70 2017-10-31	-12.78	1.39	-23.06
2017 September	20	18.99 2017-09-21	16.70 2017-09-14	17.40 2017-09-01	17.90 2017-09-29	2.87	9.14	-4.02
2017 August	23	17.30 2017-08-29	15.01 2017-08-10	15.70 2017-08-01	17.20 2017-08-31	9.55	10.19	-4.39
2017 July	20	17.27 2017-07-06	15.50 2017-07-31	16.40 2017-07-03	15.55 2017-07-31	-5.18	5.30	-5.49
2017 June	22	16.65 2017-06-30	13.55 2017-06-07	13.75 2017-06-01	16.30 2017-06-30	18.55	21.09	-1.45
2017 May	22	15.45 2017-05-03	13.21 2017-05-03	15.30 2017-05-01	13.75 2017-05-31	-10.13	0.98	-13.66
2017 April	19	15.48 2017-04-26	13.20 2017-04-07	14.00 2017-04-03	15.25 2017-04-28	8.93	10.57	-5.71
2017 March	23	15.23 2017-03-09	13.35 2017-03-21	14.40 2017-03-01	14.00 2017-03-31	-2.78	5.76	-7.29
2017 February	19	15.40 2017-02-16	13.11 2017-02-03	14.25 2017-02-01	14.25 2017-02-28	0.00	8.07	-8.00
2017 January	20	16.30 2017-01-03	12.70 2017-01-24	16.00 2017-01-03	14.15 2017-01-31	-11.56	1.88	-20.63
2016 December	21	16.85 2016-12-20	14.90 2016-12-07	16.60 2016-12-01	15.95 2016-12-30	-3.92	1.51	-10.24
2016 November	21	17.60 2016-11-25	13.55 2016-11-04	14.80 2016-11-01	16.45 2016-11-30	11.15	18.92	-8.45
2016 October	21	17.65 2016-10-10	14.50 2016-10-28	16.62 2016-10-03	14.85 2016-10-31	-10.65	6.20	-12.76
2016 September	21	18.00 2016-09-22	12.93 2016-09-07	15.36 2016-09-01	16.64 2016-09-30	8.33	17.19	-15.82
2016 August	23	16.03 2016-08-30	11.41 2016-08-01	11.41 2016-08-01	15.38 2016-08-31	34.79	40.49	0.00
2016 July	20	11.85 2016-07-08	10.81 2016-07-20	11.20 2016-07-01	11.40 2016-07-29	1.79	5.80	-3.48
2016 June	22	11.40 2016-06-23	10.27 2016-06-01	10.34 2016-06-01	11.19 2016-06-30	8.22	10.25	-0.68
2016 May	21	10.82 2016-05-31	8.04 2016-05-12	8.97 2016-05-02	10.40 2016-05-31	15.94	20.62	-10.37
2016 April	21	9.79 2016-04-25	8.02 2016-04-05	8.28 2016-04-01	8.90 2016-04-29	7.49	18.24	-3.14
2016 March	22	8.48 2016-03-02	6.95 2016-03-17	7.90 2016-03-01	8.36 2016-03-31	5.82	7.34	-12.03
2016 February	20	9.11 2016-02-02	6.91 2016-02-11	8.49 2016-02-01	7.85 2016-02-29	-7.54	7.30	-18.61
2016 January	19	9.58 2016-01-25	8.07 2016-01-08	9.09 2016-01-04	8.53 2016-01-29	-6.16	5.39	-11.22
2015 December	22	9.98 2015-12-29	8.00 2015-12-09	9.91 2015-12-01	9.31 2015-12-31	-6.05	0.71	-19.27
2015 November	20	11.14 2015-11-02	9.08 2015-11-16	10.85 2015-11-02	9.86 2015-11-30	-9.12	2.67	-16.31
2015 October	22	12.28 2015-10-05	9.98 2015-10-15	11.34 2015-10-01	10.74 2015-10-30	-5.29	8.29	-11.99
2015 September	21	14.50 2015-09-17	11.10 2015-09-30	11.52 2015-09-01	11.28 2015-09-30	-2.08	25.87	-3.65
2015 August	21	12.88 2015-08-04	10.57 2015-08-24	12.30 2015-08-03	11.79 2015-08-31	-4.15	4.72	-14.07
2015 July	22	12.92 2015-07-01	10.61 2015-07-27	12.77 2015-07-01	12.24 2015-07-31	-4.15	1.17	-16.91
2015 June	22	13.92 2015-06-24	9.94 2015-06-01	10.13 2015-06-01	12.69 2015-06-30	25.27	37.41	-1.88
2015 May	20	10.58 2015-05-21	8.92 2015-05-06	9.21 2015-05-01	10.09 2015-05-29	9.55	14.88	-3.15
2015 April	21	10.30 2015-04-21	8.96 2015-04-30	9.27 2015-04-01	9.15 2015-04-30	-1.29	11.11	-3.34
2015 March	22	11.31 2015-03-03	8.80 2015-03-26	10.73 2015-03-02	9.30 2015-03-31	-13.33	5.41	-17.99
2015 February	19	13.31 2015-02-18	10.38 2015-02-03	11.15 2015-02-02	10.76 2015-02-27	-3.50	19.37	-6.91
2015 January	20	15.00 2015-01-05	10.70 2015-01-29	14.42 2015-01-02	11.13 2015-01-30	-22.82	4.02	-25.80
2014 December	22	15.51 2014-12-26	11.40 2014-12-09	13.00 2014-12-01	14.32 2014-12-31	10.15	19.31	-12.31
2014 November	19	13.50 2014-11-28	11.21 2014-11-07	12.01 2014-11-03	13.03 2014-11-28	8.49	12.41	-6.66
2014 October	23	12.70 2014-10-28	8.34 2014-10-13	10.42 2014-10-01	12.01 2014-10-31	15.26	21.88	-19.96
2014 September	21	13.47 2014-09-03	10.33 2014-09-30	13.09 2014-09-02	10.38 2014-09-30	-20.70	2.90	-21.08
2014 August	21	15.33 2014-08-07	11.77 2014-08-08	14.57 2014-08-01	12.94 2014-08-29	-11.19	5.22	-19.22
2014 July	22	16.48 2014-07-01	12.77 2014-07-21	16.19 2014-07-01	14.70 2014-07-31	-9.20	1.79	-21.12
2014 June	21	16.50 2014-06-30	9.83 2014-06-02	10.30 2014-06-02	16.18 2014-06-30	57.09	60.19	-4.56
2014 May	21	14.97 2014-05-05	9.27 2014-05-16	13.91 2014-05-01	10.29 2014-05-30	-26.02	7.62	-33.36
2014 April	21	17.69 2014-04-02	12.09 2014-04-15	16.31 2014-04-01	13.93 2014-04-30	-14.59	8.46	-25.87
2014 March	21	19.25 2014-03-24	14.43 2014-03-07	14.75 2014-03-03	16.25 2014-03-31	10.17	30.51	-2.17
2014 February	19	16.55 2014-02-28	10.00 2014-02-05	12.64 2014-02-03	15.13 2014-02-28	19.70	30.93	-20.89
2014 January	21	15.59 2014-01-31	11.77 2014-01-27	12.61 2014-01-02	13.23 2014-01-31	4.92	23.63	-6.66
2013 December	21	12.78 2013-12-30	9.22 2013-12-11	11.77 2013-12-02	12.41 2013-12-31	5.44	8.58	-21.67
2013 November	20	15.65 2013-11-15	5.70 2013-11-08	7.14 2013-11-01	11.74 2013-11-29	64.43	119.19	-20.17
2013 October	23	11.49 2013-10-02	6.06 2013-10-31	11.05 2013-10-01	7.16 2013-10-31	-35.20	3.98	-45.16
2013 September	20	13.47 2013-09-20	10.91 2013-09-30	11.52 2013-09-03	10.95 2013-09-30	-4.95	16.93	-5.30
2013 August	22	12.66 2013-08-27	10.22 2013-08-21	11.80 2013-08-01	11.43 2013-08-30	-3.14	7.29	-13.39
2013 July	22	12.12 2013-07-31	7.99 2013-07-01	8.05 2013-07-01	11.67 2013-07-31	44.97	50.56	-0.75
2013 June	20	13.30 2013-06-12	7.44 2013-06-25	9.19 2013-06-03	8.08 2013-06-28	-12.08	44.72	-19.04
2013 May	22	9.75 2013-05-31	4.65 2013-05-01	4.82 2013-05-01	9.13 2013-05-31	89.42	102.28	-3.53
2013 April	22	4.92 2013-04-30	3.87 2013-04-02	3.91 2013-04-01	4.86 2013-04-30	24.30	25.83	-1.02
2013 March	20	4.05 2013-03-26	3.57 2013-03-14	3.73 2013-03-01	3.92 2013-03-28	5.09	8.58	-4.29
2013 February	19	4.11 2013-02-14	3.74 2013-02-28	4.05 2013-02-01	3.76 2013-02-28	-7.16	1.48	-7.65
2013 January	21	4.41 2013-01-29	3.60 2013-01-04	3.78 2013-01-02	4.02 2013-01-31	6.35	16.67	-4.76
2012 December	20	4.42 2012-12-18	3.00 2012-12-14	3.49 2012-12-03	3.70 2012-12-31	6.02	26.65	-14.04
2012 November	21	3.51 2012-11-30	2.92 2012-11-15	3.38 2012-11-01	3.48 2012-11-30	2.96	3.85	-13.61
2012 October	21	4.25 2012-10-03	3.34 2012-10-31	4.05 2012-10-01	3.39 2012-10-31	-16.30	4.94	-17.53
2012 September	19	4.43 2012-09-06	3.98 2012-09-27	4.38 2012-09-04	4.03 2012-09-28	-7.99	1.14	-9.13
2012 August	23	4.48 2012-08-27	3.90 2012-08-06	4.04 2012-08-01	4.39 2012-08-31	8.66	10.89	-3.47
2012 July	21	4.64 2012-07-10	4.00 2012-07-31	4.37 2012-07-02	4.03 2012-07-31	-7.78	6.18	-8.47
2012 June	21	4.43 2012-06-26	3.93 2012-06-06	4.18 2012-06-01	4.40 2012-06-29	5.26	5.98	-5.98
2012 May	22	4.54 2012-05-01	3.98 2012-05-18	4.42 2012-05-01	4.25 2012-05-31	-3.85	2.71	-9.95
2012 April	20	4.82 2012-04-02	4.18 2012-04-18	4.81 2012-04-02	4.43 2012-04-30	-7.90	0.21	-13.10
2012 March	22	5.23 2012-03-19	4.40 2012-03-07	4.65 2012-03-01	4.79 2012-03-30	3.01	12.47	-5.38
2012 February	20	5.47 2012-02-06	4.47 2012-02-16	4.99 2012-02-01	4.64 2012-02-29	-7.01	9.62	-10.42
2012 January	20	5.20 2012-01-26	4.52 2012-01-05	4.83 2012-01-03	4.95 2012-01-31	2.48	7.66	-6.42
2011 December	21	5.02 2011-12-07	4.33 2011-12-19	4.96 2011-12-01	4.76 2011-12-30	-4.03	1.21	-12.70
2011 November	21	6.06 2011-11-03	4.74 2011-11-29	5.70 2011-11-01	4.99 2011-11-30	-12.46	6.32	-16.84
2011 October	21	6.03 2011-10-27	4.80 2011-10-04	4.89 2011-10-03	5.81 2011-10-31	18.81	23.31	-1.84
2011 September	21	6.17 2011-09-01	4.89 2011-09-30	6.08 2011-09-01	4.95 2011-09-30	-18.59	1.48	-19.57
2011 August	23	7.28 2011-08-01	5.26 2011-08-23	7.27 2011-08-01	6.06 2011-08-31	-16.64	0.14	-27.65
2011 July	20	7.80 2011-07-06	6.95 2011-07-05	7.16 2011-07-01	7.18 2011-07-29	0.28	8.94	-2.93
2011 June	22	7.45 2011-06-01	6.75 2011-06-16	7.45 2011-06-01	7.14 2011-06-30	-4.16	0.00	-9.40
2011 May	21	8.45 2011-05-02	6.85 2011-05-23	8.10 2011-05-02	7.46 2011-05-31	-7.90	4.32	-15.43
2011 April	20	8.15 2011-04-27	6.85 2011-04-05	7.34 2011-04-01	8.05 2011-04-29	9.67	11.04	-6.68
2011 March	23	7.74 2011-03-03	6.61 2011-03-25	7.41 2011-03-01	7.29 2011-03-31	-1.62	4.45	-10.80
2011 February	19	8.33 2011-02-03	6.95 2011-02-09	8.04 2011-02-01	7.36 2011-02-28	-8.46	3.61	-13.56
2011 January	20	10.17 2011-01-03	7.65 2011-01-25	9.57 2011-01-03	8.01 2011-01-31	-16.30	6.27	-20.06
2010 December	22	10.32 2010-12-22	8.00 2010-12-07	8.15 2010-12-01	9.46 2010-12-31	16.07	26.63	-1.84
2010 November	21	9.09 2010-11-19	7.12 2010-11-01	7.36 2010-11-01	8.06 2010-11-30	9.51	23.51	-3.26
2010 October	21	8.33 2010-10-13	6.43 2010-10-04	6.74 2010-10-01	7.31 2010-10-29	8.46	23.59	-4.60
2010 September	21	7.09 2010-09-15	6.29 2010-09-01	6.37 2010-09-01	6.68 2010-09-30	4.87	11.30	-1.26
2010 August	22	7.81 2010-08-03	6.04 2010-08-25	7.40 2010-08-02	6.30 2010-08-31	-14.86	5.54	-18.38
2010 July	21	7.56 2010-07-28	6.24 2010-07-20	6.64 2010-07-01	7.26 2010-07-30	9.34	13.86	-6.02
2010 June	22	7.48 2010-06-03	6.59 2010-06-30	7.28 2010-06-01	6.61 2010-06-30	-9.20	2.75	-9.48
2010 May	20	9.07 2010-05-13	7.05 2010-05-05	8.42 2010-05-03	7.31 2010-05-28	-13.18	7.72	-16.27
2010 April	21	11.80 2010-04-05	7.97 2010-04-30	11.59 2010-04-01	8.40 2010-04-30	-27.52	1.81	-31.23
2010 March	23	12.62 2010-03-16	10.28 2010-03-01	10.31 2010-03-01	11.54 2010-03-31	11.93	22.41	-0.29
2010 February	19	11.18 2010-02-03	10.04 2010-02-01	10.10 2010-02-01	10.27 2010-02-26	1.68	10.69	-0.59
2010 January	19	11.72 2010-01-04	9.97 2010-01-29	11.34 2010-01-04	10.01 2010-01-29	-11.73	3.35	-12.08
2009 December	22	11.98 2009-12-04	10.45 2009-12-18	10.74 2009-12-01	11.25 2009-12-31	4.75	11.55	-2.70
2009 November	20	10.83 2009-11-17	9.65 2009-11-02	10.28 2009-11-02	10.56 2009-11-30	2.72	5.35	-6.13
2009 October	22	13.21 2009-10-13	9.45 2009-10-28	11.59 2009-10-01	10.20 2009-10-30	-11.99	13.98	-18.46
2009 September	21	15.46 2009-09-10	11.31 2009-09-30	13.60 2009-09-01	11.64 2009-09-30	-14.41	13.68	-16.84
2009 August	21	16.65 2009-08-05	12.42 2009-08-17	15.30 2009-08-03	13.66 2009-08-31	-10.72	8.82	-18.82
2009 July	22	15.93 2009-07-27	10.46 2009-07-10	11.80 2009-07-01	15.20 2009-07-31	28.81	35.00	-11.36
2009 June	22	14.60 2009-06-01	10.43 2009-06-23	14.55 2009-06-01	11.77 2009-06-30	-19.11	0.34	-28.32
2009 May	20	14.79 2009-05-28	1.00 2009-05-05	1.01 2009-05-01	14.64 2009-05-29	1,349.50	1,364.36	-0.99
2009 April	21	1.19 2009-04-28	0.82 2009-04-07	0.90 2009-04-01	1.01 2009-04-30	12.22	32.22	-8.89
2009 March	22	0.99 2009-03-31	0.75 2009-03-16	0.75 2009-03-02	0.90 2009-03-31	20.00	32.00	0.00
2009 February	19	0.95 2009-02-20	0.60 2009-02-13	0.73 2009-02-02	0.80 2009-02-27	9.59	30.14	-17.81
2009 January	20	0.82 2009-01-13	0.47 2009-01-02	0.47 2009-01-02	0.72 2009-01-30	53.19	74.47	0.00
2008 December	22	0.75 2008-12-02	0.45 2008-12-23	0.60 2008-12-01	0.50 2008-12-31	-16.67	25.00	-25.00
2008 November	19	0.95 2008-11-20	0.52 2008-11-21	0.85 2008-11-03	0.65 2008-11-28	-23.53	11.76	-38.82
2008 October	23	1.02 2008-10-02	0.75 2008-10-27	0.93 2008-10-01	0.82 2008-10-31	-11.83	9.68	-19.35
2008 September	21	1.19 2008-09-02	0.85 2008-09-29	1.16 2008-09-02	0.94 2008-09-30	-18.97	2.59	-26.72
2008 August	21	1.35 2008-08-12	0.89 2008-08-05	1.02 2008-08-01	1.12 2008-08-29	9.80	32.35	-12.75
2008 July	22	4.03 2008-07-24	0.76 2008-07-29	3.25 2008-07-01	0.99 2008-07-31	-69.54	24.00	-76.62
2008 June	21	6.59 2008-06-20	3.22 2008-06-30	4.69 2008-06-02	3.29 2008-06-30	-29.85	40.51	-31.34
2008 May	21	6.09 2008-05-06	3.26 2008-05-01	3.99 2008-05-01	4.68 2008-05-30	17.29	52.63	-18.30
2008 April	22	4.96 2008-04-25	2.98 2008-04-14	3.99 2008-04-01	3.53 2008-04-30	-11.53	24.31	-25.31
2008 March	20	4.48 2008-03-03	2.70 2008-03-17	4.48 2008-03-03	3.87 2008-03-31	-13.62	0.00	-39.73
2008 February	20	5.35 2008-02-19	4.09 2008-02-07	4.30 2008-02-01	4.56 2008-02-29	6.05	24.42	-4.88
2008 January	21	7.13 2008-01-02	4.26 2008-01-30	6.92 2008-01-02	4.27 2008-01-31	-38.29	3.03	-38.44
2007 December	20	9.30 2007-12-13	6.49 2007-12-28	9.00 2007-12-03	6.88 2007-12-31	-23.56	3.33	-27.89
2007 November	21	13.20 2007-11-02	7.47 2007-11-20	12.30 2007-11-01	8.99 2007-11-30	-26.91	7.32	-39.27
2007 October	23	19.40 2007-10-16	13.48 2007-10-03	13.87 2007-10-01	15.00 2007-10-31	8.15	39.87	-2.81
2007 September	19	15.63 2007-09-20	13.23 2007-09-26	14.93 2007-09-04	13.91 2007-09-28	-6.83	4.69	-11.39
2007 August	23	19.15 2007-08-02	14.56 2007-08-31	18.63 2007-08-01	14.93 2007-08-31	-19.86	2.79	-21.85
2007 July	21	21.50 2007-07-13	17.68 2007-07-27	20.52 2007-07-02	18.71 2007-07-31	-8.82	4.78	-13.84
2007 June	21	22.49 2007-06-20	19.92 2007-06-04	20.05 2007-06-01	20.26 2007-06-29	1.05	12.17	-0.65
2007 May	22	21.99 2007-05-01	18.75 2007-05-15	21.51 2007-05-01	20.02 2007-05-31	-6.93	2.23	-12.83
2007 April	20	24.31 2007-04-02	18.92 2007-04-25	24.13 2007-04-02	21.51 2007-04-30	-10.86	0.75	-21.59
2007 March	22	25.58 2007-03-23	21.69 2007-03-14	24.00 2007-03-01	24.36 2007-03-30	1.50	6.58	-9.63
2007 February	19	31.88 2007-02-07	23.50 2007-02-27	29.81 2007-02-01	24.06 2007-02-28	-19.29	6.94	-21.17
2007 January	20	32.00 2007-01-25	24.45 2007-01-03	25.00 2007-01-03	29.87 2007-01-31	19.48	28.00	-2.20
2006 December	20	28.67 2006-12-07	14.50 2006-12-01	14.91 2006-12-01	24.65 2006-12-29	65.33	92.29	-2.75
2006 November	21	17.00 2006-11-15	8.95 2006-11-14	13.47 2006-11-01	14.94 2006-11-30	10.91	26.21	-33.56
2006 October	22	13.41 2006-10-31	9.05 2006-10-03	9.30 2006-10-02	13.04 2006-10-31	40.22	44.19	-2.69
2006 September	20	9.75 2006-09-18	8.77 2006-09-26	9.43 2006-09-01	9.30 2006-09-29	-1.38	3.39	-7.00
2006 August	23	10.10 2006-08-02	8.41 2006-08-23	9.39 2006-08-01	9.43 2006-08-31	0.43	7.56	-10.44
2006 July	20	9.70 2006-07-28	8.02 2006-07-12	8.34 2006-07-03	9.06 2006-07-31	8.63	16.31	-3.84
2006 June	22	9.91 2006-06-22	7.82 2006-06-28	8.70 2006-06-01	8.33 2006-06-30	-4.25	13.91	-10.11
2006 May	22	11.10 2006-05-01	8.01 2006-05-22	10.95 2006-05-01	8.97 2006-05-31	-18.08	1.37	-26.85
2006 April	12	11.35 2006-04-21	7.21 2006-04-12	9.55 2006-04-12	10.95 2006-04-28	14.66	18.85	-24.50

VNDA Dividends

This table shows historical dividends paid by VNDA.

There are no VNDA dividends to display.

VNDA Stock Splits

This table shows VNDA stock splits.

There are no VNDA stock splits to display.

VNDA Basic Information

Ticker, symbol:

VNDA
Full title:

Vanda Pharmaceuticals Inc
First trading day:

2006-04-12
Last trading day:

2023-02-23
Total trading days:

4,248
Last close price:

6.68 (+0.99%)
Market cap:

766M
Stock Exchange:

NasdaqGM
Sector:

Health Care
Industry:

Major Pharmaceuticals
VNDA CEO:

Dr. Mihael Polymeropoulos
Full-time employees:

284
Address:

2200 Pennsylvania Ave NW Ste 300E
WASHINGTON
WASHINGTON DC
20037
Description:

Vanda Pharmaceuticals Inc., a biopharmaceutical company, focuses on the development and commercialization of therapies to address high unmet medical needs. The company's marketed products include HETLIOZ for the treatment of non-24-hour sleep-wake disorders; and Fanapt for the treatment of schizophrenia. Its products under development include HETLIOZ (tasimelteon) for the treatment of jet lag disorder, smith-magenis syndrome, pediatric Non-24, and delayed sleep phase disorder; Fanapt® (iloperidone) for the treatment of bipolar disorder and a long acting injectable formulation program for the treatment of schizophrenia; and Tradipitant (VLY-686), a small molecule neurokinin-1 receptor (NK-1R) antagonist, for the treatment of atopic dermatitis, gastroparesis, and motion sickness. The company's products under development also comprise VTR-297, a small molecule histone deacetylase inhibitor for the treatment of hematologic malignancies and with potential use as a treatment for various oncology indications; VQW-765, a small molecule nicotinic acetylcholine receptor partial agonist for the treatment of psychiatric disorders; and a portfolio of cystic fibrosis transmembrane conductance regulator activators and inhibitors for the treatment of dry eye and ocular inflammation, as well as for the treatment of secretory diarrhea disorders, including cholera. It markets its products in the United States, Europe, and Israel. Vanda Pharmaceuticals Inc. was incorporated in 2002 and is headquartered in Washington, the District of Columbia.
Website:

http://www.vandapharma.com/
Phone number:

12027343400

Best intraday sessions of VNDA

This table shows top 100 best intraday sessions of VNDA.

Position	Date	Percentage
1	2009-01-05	25.00
2	2008-05-05	24.32
3	2009-05-11	22.16
4	2009-04-27	21.88
5	2009-02-18	20.59
6	2016-08-25	20.49
7	2008-09-19	20.00
8	2018-12-03	19.70
9	2013-06-11	19.62
10	2008-04-16	18.51
11	2013-05-24	17.70
12	2009-01-02	17.02
13	2022-02-24	15.41
14	2020-04-02	15.39
15	2009-04-15	15.38
16	2021-02-11	15.18
17	2009-09-10	15.05
18	2014-06-04	13.36
19	2009-03-30	13.25
20	2008-04-25	12.71
21	2015-06-02	12.50
22	2016-02-11	12.46
23	2010-12-21	12.13
24	2020-02-26	12.08
25	2008-06-20	11.90
26	2014-02-13	11.76
27	2008-12-16	11.76
28	2009-01-07	11.76
29	2021-11-01	11.70
30	2009-07-16	11.69
31	2008-07-08	11.46
32	2009-01-15	11.43
33	2009-05-13	11.15
34	2008-10-24	10.67
35	2011-10-04	10.63
36	2008-09-24	10.53
37	2008-03-24	10.51
38	2007-10-10	10.38
39	2006-11-15	10.37
40	2008-07-03	10.33
41	2010-11-15	10.32
42	2006-05-10	10.31
43	2009-05-18	10.28
44	2013-05-30	10.05
45	2014-10-16	10.00
46	2018-05-03	9.82
47	2014-04-29	9.63
48	2013-09-18	9.50
49	2009-03-03	9.33
50	2020-03-19	9.32
51	2013-11-12	9.29
52	2013-11-11	9.16
53	2019-05-21	9.12
54	2017-05-03	9.12
55	2008-12-17	9.09
56	2008-12-09	9.09
57	2013-07-30	9.01
58	2006-08-08	8.98
59	2011-08-25	8.91
60	2006-04-20	8.90
61	2008-06-16	8.90
62	2008-05-14	8.69
63	2006-10-19	8.55
64	2018-01-25	8.54
65	2018-11-08	8.41
66	2019-06-12	8.39
67	2007-12-07	8.32
68	2008-03-27	8.31
69	2009-08-26	8.31
70	2017-06-20	8.19
71	2014-02-07	8.19
72	2014-10-24	8.18
73	2018-12-26	8.13
74	2015-12-09	8.08
75	2006-11-02	8.00
76	2014-12-09	7.98
77	2009-02-26	7.89
78	2009-03-17	7.89
79	2007-10-16	7.86
80	2007-10-09	7.85
81	2020-11-10	7.79
82	2014-06-10	7.78
83	2006-08-09	7.73
84	2013-06-07	7.72
85	2011-07-06	7.71
86	2014-02-10	7.70
87	2010-03-10	7.66
88	2008-07-31	7.61
89	2021-02-24	7.59
90	2010-10-05	7.58
91	2006-08-16	7.58
92	2010-03-01	7.57
93	2008-03-26	7.52
94	2016-05-27	7.50
95	2008-11-05	7.41
96	2014-04-21	7.38
97	2013-11-26	7.33
98	2014-05-12	7.33
99	2014-06-23	7.27
100	2011-12-30	7.21

Worst intraday sessions of VNDA

This table shows the worst 100 intraday sessions of VNDA.

Position	Date	Percentage
1	2008-07-28	-35.71
2	2022-12-13	-32.39
3	2008-11-20	-26.44
4	2009-05-07	-21.29
5	2008-06-23	-21.01
6	2013-10-18	-17.75
7	2008-12-03	-17.65
8	2014-05-08	-17.49
9	2008-12-02	-17.14
10	2008-11-21	-16.90
11	2008-06-26	-16.50
12	2009-04-28	-16.24
13	2009-10-13	-15.60
14	2007-11-02	-15.36
15	2013-11-18	-14.81
16	2008-07-25	-14.29
17	2020-08-18	-13.29
18	2008-06-30	-12.96
19	2008-09-30	-12.96
20	2008-07-02	-12.79
21	2009-01-13	-12.50
22	2014-02-03	-12.10
23	2006-05-08	-11.79
24	2013-11-07	-11.78
25	2008-12-19	-11.67
26	2006-05-23	-11.40
27	2015-01-09	-11.29
28	2006-05-22	-11.27
29	2014-10-27	-11.11
30	2014-04-10	-10.98
31	2014-04-04	-10.72
32	2013-11-05	-10.58
33	2008-11-13	-10.53
34	2008-04-02	-10.53
35	2009-05-14	-10.35
36	2008-06-27	-10.31
37	2008-03-10	-10.26
38	2013-06-06	-10.13
39	2009-08-10	-10.13
40	2009-02-11	-10.00
41	2021-07-29	-9.97
42	2018-03-15	-9.92
43	2007-12-13	-9.86
44	2023-02-09	-9.76
45	2014-08-07	-9.72
46	2020-03-16	-9.70
47	2009-04-24	-9.62
48	2013-10-29	-9.52
49	2008-11-11	-9.41
50	2007-11-01	-9.35
51	2008-05-01	-9.27
52	2013-10-30	-9.16
53	2017-10-26	-9.03
54	2008-10-16	-8.89
55	2020-02-21	-8.82
56	2008-01-03	-8.81
57	2018-12-04	-8.71
58	2014-03-24	-8.69
59	2008-12-11	-8.62
60	2006-08-02	-8.51
61	2008-04-22	-8.47
62	2007-08-03	-8.39
63	2008-05-07	-8.36
64	2008-12-10	-8.33
65	2015-09-25	-8.29
66	2008-03-13	-8.13
67	2009-06-02	-8.06
68	2013-10-08	-8.04
69	2021-07-30	-8.01
70	2008-09-03	-7.96
71	2008-01-17	-7.93
72	2013-06-13	-7.93
73	2009-02-04	-7.89
74	2015-02-23	-7.87
75	2008-04-09	-7.86
76	2008-08-04	-7.84
77	2007-12-17	-7.79
78	2018-10-24	-7.79
79	2016-11-03	-7.77
80	2017-11-08	-7.75
81	2007-11-08	-7.70
82	2009-06-22	-7.68
83	2006-08-18	-7.65
84	2011-08-08	-7.65
85	2015-12-03	-7.61
86	2006-06-23	-7.60
87	2013-06-24	-7.60
88	2008-04-30	-7.59
89	2021-11-04	-7.58
90	2012-01-23	-7.57
91	2013-11-22	-7.53
92	2008-08-18	-7.50
93	2009-01-20	-7.50
94	2009-01-22	-7.41
95	2008-07-15	-7.41
96	2009-04-30	-7.34
97	2008-02-21	-7.30
98	2006-11-10	-7.27
99	2015-09-21	-7.24
100	2008-03-31	-7.19

Best after-hours sessions of VNDA

This table shows top 100 best after-hours sessions of VNDA.

Position	Date	Percentage
1	2009-05-06	822.22
2	2013-11-11	79.23
3	2006-12-06	71.29
4	2006-11-14	38.32
5	2013-07-29	32.30
6	2008-11-19	27.94
7	2012-12-17	25.16
8	2019-07-31	24.50
9	2008-05-01	21.55
10	2014-12-22	19.82
11	2008-12-01	18.64
12	2007-11-01	17.94
13	2013-11-14	17.25
14	2008-12-02	17.24
15	2009-10-12	14.24
16	2008-04-30	13.03
17	2013-05-16	12.36
18	2014-10-24	11.79
19	2023-02-08	11.75
20	2009-02-10	11.11
21	2008-11-20	10.94
22	2020-10-28	10.70
23	2014-06-03	10.58
24	2008-08-07	9.28
25	2008-09-25	9.28
26	2008-11-11	9.09
27	2009-02-04	8.57
28	2020-07-13	8.54
29	2009-02-12	8.45
30	2019-11-06	8.45
31	2013-03-05	8.29
32	2008-09-29	8.00
33	2009-04-29	7.92
34	2008-12-22	7.84
35	2018-09-25	7.75
36	2018-02-14	7.26
37	2018-08-01	7.02
38	2020-04-15	6.91
39	2007-11-26	6.65
40	2009-01-23	6.58
41	2006-07-24	6.56
42	2008-11-18	6.45
43	2006-05-22	6.41
44	2019-02-13	6.35
45	2017-02-07	6.23
46	2020-08-17	5.92
47	2018-11-07	5.82
48	2009-04-20	5.61
49	2009-01-27	5.56
50	2020-03-09	5.45
51	2008-12-10	5.45
52	2008-08-08	5.41
53	2009-01-22	5.33
54	2006-09-21	5.32
55	2008-10-01	5.21
56	2007-01-18	5.20
57	2021-02-10	5.19
58	2008-08-11	5.08
59	2007-02-06	5.07
60	2008-12-17	5.00
61	2018-11-30	4.99
62	2020-03-19	4.87
63	2008-10-24	4.82
64	2009-12-08	4.79
65	2021-08-04	4.77
66	2009-04-22	4.76
67	2009-01-05	4.62
68	2008-11-05	4.60
69	2008-05-02	4.51
70	2013-06-10	4.48
71	2017-02-15	4.48
72	2014-08-06	4.41
73	2008-10-07	4.40
74	2013-06-03	4.38
75	2013-01-22	4.37
76	2007-04-27	4.35
77	2008-10-13	4.35
78	2008-10-03	4.21
79	2020-03-23	4.20
80	2009-02-05	4.17
81	2008-08-06	4.17
82	2013-08-06	4.13
83	2020-03-12	4.07
84	2015-08-24	4.04
85	2010-05-07	4.03
86	2008-05-05	4.02
87	2016-05-26	4.00
88	2009-04-16	3.96
89	2018-05-22	3.92
90	2022-02-05	3.91
91	2009-02-06	3.90
92	2011-02-09	3.86
93	2020-04-08	3.85
94	2006-05-05	3.79
95	2011-02-10	3.77
96	2008-12-26	3.77
97	2008-12-12	3.77
98	2008-06-04	3.75
99	2015-10-20	3.74
100	2020-04-03	3.70

Worst after-hours sessions of VNDA

This table shows the worst 100 after-hours sessions of VNDA.

Position	Date	Percentage
1	2008-07-25	-58.33
2	2022-02-03	-22.59
3	2007-10-31	-18.00
4	2013-06-18	-16.12
5	2022-02-23	-15.61
6	2019-02-05	-14.60
7	2020-03-13	-12.40
8	2020-02-25	-11.94
9	2016-02-10	-9.95
10	2008-09-18	-9.57
11	2019-07-24	-8.95
12	2008-12-23	-8.93
13	2009-02-19	-8.75
14	2006-08-08	-8.57
15	2008-10-27	-8.24
16	2008-09-16	-8.16
17	2022-02-24	-7.86
18	2013-01-30	-7.83
19	2017-05-02	-7.74
20	2008-11-28	-7.69
21	2015-02-18	-7.63
22	2021-11-03	-7.00
23	2009-04-03	-6.59
24	2009-01-28	-6.49
25	2006-09-15	-6.47
26	2010-04-28	-6.35
27	2009-03-02	-6.25
28	2009-02-27	-6.25
29	2009-02-26	-6.10
30	2008-12-31	-6.00
31	2007-11-06	-5.97
32	2012-12-13	-5.90
33	2022-02-04	-5.74
34	2016-06-23	-5.73
35	2008-12-19	-5.66
36	2006-09-06	-5.56
37	2008-12-24	-5.56
38	2009-02-17	-5.56
39	2006-09-08	-5.53
40	2009-01-02	-5.45
41	2008-07-29	-5.43
42	2009-02-09	-5.33
43	2008-11-14	-5.33
44	2009-01-08	-5.26
45	2013-12-03	-5.16
46	2019-05-01	-5.13
47	2008-10-23	-5.06
48	2017-11-07	-5.02
49	2016-01-14	-4.97
50	2017-11-10	-4.94
51	2006-04-17	-4.83
52	2006-08-07	-4.78
53	2008-10-22	-4.71
54	2008-11-04	-4.71
55	2015-08-21	-4.62
56	2015-03-04	-4.61
57	2022-05-05	-4.59
58	2021-01-13	-4.57
59	2022-11-02	-4.56
60	2009-05-14	-4.55
61	2014-02-12	-4.54
62	2020-03-17	-4.50
63	2014-01-31	-4.46
64	2006-12-21	-4.43
65	2008-11-17	-4.35
66	2019-08-16	-4.34
67	2006-05-10	-4.34
68	2020-03-06	-4.29
69	2006-10-27	-3.98
70	2009-02-02	-3.95
71	2020-06-08	-3.95
72	2020-02-27	-3.91
73	2018-03-15	-3.82
74	2008-11-12	-3.80
75	2009-01-26	-3.80
76	2008-12-11	-3.77
77	2006-11-02	-3.70
78	2019-07-19	-3.70
79	2009-04-21	-3.64
80	2014-05-07	-3.61
81	2018-12-10	-3.59
82	2008-12-16	-3.51
83	2007-11-08	-3.47
84	2016-01-06	-3.45
85	2017-11-08	-3.44
86	2021-07-16	-3.43
87	2009-11-25	-3.31
88	2009-04-07	-3.30
89	2013-10-10	-3.27
90	2008-11-24	-3.23
91	2009-04-09	-3.23
92	2009-04-08	-3.19
93	2014-03-13	-3.19
94	2011-08-05	-3.11
95	2006-05-31	-3.01
96	2020-04-14	-3.01
97	2011-08-09	-2.99
98	2011-08-03	-2.94
99	2006-07-11	-2.91
100	2020-03-05	-2.89

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:47:48

VNDA information

Full title

Vanda Pharmaceuticals Inc
First trading day

2006-04-12
Last trading day

2023-02-23
Total trading days

4,248
Last close price

6.68 (+0.99%)
Market cap

766M
Stock Exchange

NasdaqGM
Sector

Health Care
Industry

Major Pharmaceuticals
VNDA CEO

Dr. Mihael Polymeropoulos
Full-time employees

284
Address

2200 Pennsylvania Ave NW Ste 300E
WASHINGTON
WASHINGTON DC
20037
Website

http://www.vandapharma.com/
Phone number

12027343400
Description

Vanda Pharmaceuticals Inc., a biopharmaceutical company, focuses on the development and commercialization of therapies to address high unmet medical needs. The company's marketed products include HETLIOZ for the treatment of non-24-hour sleep-wake disorders; and Fanapt for the treatment of schizophrenia. Its products under development include HETLIOZ (tasimelteon) for the treatment of jet lag disorder, smith-magenis syndrome, pediatric Non-24, and delayed sleep phase disorder; Fanapt® (iloperidone) for the treatment of bipolar disorder and a long acting injectable formulation program for the treatment of schizophrenia; and Tradipitant (VLY-686), a small molecule neurokinin-1 receptor (NK-1R) antagonist, for the treatment of atopic dermatitis, gastroparesis, and motion sickness. The company's products under development also comprise VTR-297, a small molecule histone deacetylase inhibitor for the treatment of hematologic malignancies and with potential use as a treatment for various oncology indications; VQW-765, a small molecule nicotinic acetylcholine receptor partial agonist for the treatment of psychiatric disorders; and a portfolio of cystic fibrosis transmembrane conductance regulator activators and inhibitors for the treatment of dry eye and ocular inflammation, as well as for the treatment of secretory diarrhea disorders, including cholera. It markets its products in the United States, Europe, and Israel. Vanda Pharmaceuticals Inc. was incorporated in 2002 and is headquartered in Washington, the District of Columbia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

263 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...