NasdaqGM - Delayed Quote • USD
Vanda Pharmaceuticals Inc. (VNDA)
At close: 4:00 PM EDT
After hours: 4:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.5500 | 4.5700 | 4.4300 | 4.4800 | 4.4800 | 909,126 |
| Apr 24, 2024 | 4.6300 | 4.6700 | 4.5500 | 4.5600 | 4.5600 | 1,458,600 |
| Apr 23, 2024 | 4.7600 | 4.8700 | 4.6200 | 4.6300 | 4.6300 | 1,371,400 |
| Apr 22, 2024 | 5.1000 | 5.1200 | 4.7900 | 4.8000 | 4.8000 | 2,114,900 |
| Apr 19, 2024 | 4.9400 | 5.3000 | 4.9300 | 5.1100 | 5.1100 | 2,437,400 |
| Apr 18, 2024 | 5.1600 | 5.2500 | 4.8900 | 4.9700 | 4.9700 | 3,859,500 |
| Apr 17, 2024 | 5.4200 | 5.6700 | 4.9900 | 5.2400 | 5.2400 | 24,035,700 |
| Apr 16, 2024 | 4.0200 | 4.0800 | 3.9900 | 4.0500 | 4.0500 | 790,200 |
| Apr 15, 2024 | 4.1200 | 4.1600 | 4.0100 | 4.0600 | 4.0600 | 787,200 |
| Apr 12, 2024 | 4.2700 | 4.3000 | 4.0800 | 4.1200 | 4.1200 | 762,500 |
| Apr 11, 2024 | 4.3000 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 766,800 |
| Apr 10, 2024 | 4.3000 | 4.3700 | 4.1400 | 4.2800 | 4.2800 | 1,158,900 |
| Apr 9, 2024 | 4.4900 | 4.6800 | 4.3400 | 4.3600 | 4.3600 | 1,795,000 |
| Apr 8, 2024 | 4.8300 | 4.8300 | 4.4900 | 4.5100 | 4.5100 | 1,690,100 |
| Apr 5, 2024 | 4.9700 | 4.9900 | 4.7900 | 4.8200 | 4.8200 | 1,668,900 |
| Apr 4, 2024 | 5.1400 | 5.4400 | 4.8400 | 4.9200 | 4.9200 | 6,158,500 |
| Apr 3, 2024 | 4.6500 | 6.0300 | 4.3700 | 5.0500 | 5.0500 | 50,710,600 |
| Apr 2, 2024 | 4.0200 | 4.0200 | 3.8700 | 3.9100 | 3.9100 | 2,122,900 |
| Apr 1, 2024 | 4.2300 | 4.2400 | 4.0900 | 4.1200 | 4.1200 | 735,800 |
| Mar 28, 2024 | 3.9200 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 1,372,200 |
| Mar 27, 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 799,700 |
| Mar 26, 2024 | 3.9200 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 604,400 |
| Mar 25, 2024 | 3.8800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 593,600 |
| Mar 22, 2024 | 3.9800 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 513,900 |
| Mar 21, 2024 | 3.8500 | 3.9700 | 3.7900 | 3.9100 | 3.9100 | 883,200 |
| Mar 20, 2024 | 3.7700 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 613,500 |
| Mar 19, 2024 | 3.7500 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 606,400 |
| Mar 18, 2024 | 3.8200 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 842,400 |
| Mar 15, 2024 | 3.7900 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 1,116,400 |
| Mar 14, 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 717,500 |
| Mar 13, 2024 | 3.9100 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 756,800 |
| Mar 12, 2024 | 3.9900 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 604,600 |
| Mar 11, 2024 | 3.9200 | 4.0700 | 3.9100 | 4.0100 | 4.0100 | 798,500 |
| Mar 8, 2024 | 3.8900 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 1,159,500 |
| Mar 7, 2024 | 3.9300 | 3.9700 | 3.8100 | 3.8200 | 3.8200 | 971,300 |
| Mar 6, 2024 | 4.0900 | 4.0900 | 3.9100 | 3.9100 | 3.9100 | 1,544,300 |
| Mar 5, 2024 | 4.2100 | 4.3600 | 4.1200 | 4.1400 | 4.1400 | 854,500 |
| Mar 4, 2024 | 4.6700 | 4.6700 | 4.2200 | 4.2700 | 4.2700 | 1,533,100 |
| Mar 1, 2024 | 4.4700 | 4.7200 | 4.4700 | 4.6100 | 4.6100 | 1,135,000 |
| Feb 29, 2024 | 4.5600 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 738,900 |
| Feb 28, 2024 | 4.5900 | 4.6200 | 4.4500 | 4.4700 | 4.4700 | 888,700 |
| Feb 27, 2024 | 4.6600 | 4.7600 | 4.5900 | 4.5900 | 4.5900 | 1,028,000 |
| Feb 26, 2024 | 4.4100 | 4.6000 | 4.4000 | 4.5600 | 4.5600 | 895,300 |
| Feb 23, 2024 | 4.3300 | 4.4600 | 4.2800 | 4.4500 | 4.4500 | 434,100 |
| Feb 22, 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 754,600 |
| Feb 21, 2024 | 4.3500 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 714,600 |
| Feb 20, 2024 | 4.3800 | 4.6200 | 4.3300 | 4.3500 | 4.3500 | 1,042,000 |
| Feb 16, 2024 | 4.3700 | 4.6100 | 4.3100 | 4.3800 | 4.3800 | 1,015,000 |
| Feb 15, 2024 | 4.2500 | 4.4300 | 4.2500 | 4.3700 | 4.3700 | 773,700 |
| Feb 14, 2024 | 4.1300 | 4.2900 | 4.1300 | 4.2500 | 4.2500 | 683,800 |
| Feb 13, 2024 | 4.1900 | 4.2300 | 4.0200 | 4.0600 | 4.0600 | 1,019,800 |
| Feb 12, 2024 | 4.1900 | 4.4600 | 4.1500 | 4.3300 | 4.3300 | 1,444,900 |
| Feb 9, 2024 | 4.0600 | 4.1800 | 3.8900 | 4.1600 | 4.1600 | 2,081,200 |
| Feb 8, 2024 | 3.6500 | 4.4100 | 3.6500 | 4.0700 | 4.0700 | 2,596,600 |
| Feb 7, 2024 | 3.7200 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 844,300 |
| Feb 6, 2024 | 3.4900 | 3.7800 | 3.4600 | 3.7300 | 3.7300 | 1,015,200 |
| Feb 5, 2024 | 3.6100 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 1,039,200 |
| Feb 2, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 648,800 |
| Feb 1, 2024 | 3.6500 | 3.7700 | 3.6200 | 3.7300 | 3.7300 | 700,200 |
| Jan 31, 2024 | 3.7000 | 3.7500 | 3.5900 | 3.6000 | 3.6000 | 865,600 |
| Jan 30, 2024 | 3.8000 | 3.8100 | 3.6200 | 3.6500 | 3.6500 | 858,700 |
| Jan 29, 2024 | 3.7300 | 3.8300 | 3.6600 | 3.8000 | 3.8000 | 700,900 |
| Jan 26, 2024 | 3.8200 | 3.8600 | 3.7400 | 3.7500 | 3.7500 | 1,368,700 |
| Jan 25, 2024 | 3.7700 | 3.7900 | 3.6400 | 3.7900 | 3.7900 | 622,000 |
| Jan 24, 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6700 | 3.6700 | 595,900 |
| Jan 23, 2024 | 3.8700 | 3.9100 | 3.6900 | 3.7100 | 3.7100 | 1,134,900 |
| Jan 22, 2024 | 3.6900 | 3.8100 | 3.6000 | 3.7900 | 3.7900 | 782,100 |
| Jan 19, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 639,300 |
| Jan 18, 2024 | 3.7700 | 3.8200 | 3.6600 | 3.6900 | 3.6900 | 795,700 |
| Jan 17, 2024 | 3.7000 | 3.7800 | 3.6300 | 3.7600 | 3.7600 | 1,593,600 |
| Jan 16, 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7600 | 3.7600 | 937,500 |
| Jan 12, 2024 | 3.9500 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 1,341,200 |
| Jan 11, 2024 | 3.9300 | 3.9900 | 3.7500 | 3.9200 | 3.9200 | 1,280,200 |
| Jan 10, 2024 | 4.1700 | 4.1900 | 3.8500 | 3.9400 | 3.9400 | 1,588,700 |
| Jan 9, 2024 | 4.2400 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 734,800 |
| Jan 8, 2024 | 4.1900 | 4.3000 | 4.0600 | 4.2600 | 4.2600 | 736,000 |
| Jan 5, 2024 | 4.2100 | 4.2600 | 4.0800 | 4.1900 | 4.1900 | 848,000 |
| Jan 4, 2024 | 4.3300 | 4.3800 | 4.1800 | 4.2300 | 4.2300 | 854,400 |
| Jan 3, 2024 | 4.5100 | 4.5300 | 4.2700 | 4.2800 | 4.2800 | 1,558,200 |
| Jan 2, 2024 | 4.2000 | 4.6000 | 4.1800 | 4.5200 | 4.5200 | 1,568,300 |
| Dec 29, 2023 | 4.0800 | 4.3100 | 4.0700 | 4.2200 | 4.2200 | 1,148,900 |
| Dec 28, 2023 | 4.3500 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 838,900 |
| Dec 27, 2023 | 4.1300 | 4.3700 | 4.1100 | 4.3000 | 4.3000 | 1,185,700 |
| Dec 26, 2023 | 4.0200 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 652,800 |
| Dec 22, 2023 | 3.8700 | 4.0700 | 3.8700 | 3.9700 | 3.9700 | 752,200 |
| Dec 21, 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 429,200 |
| Dec 20, 2023 | 4.0000 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 811,400 |
| Dec 19, 2023 | 3.9100 | 4.0300 | 3.8100 | 3.9800 | 3.9800 | 1,312,500 |
| Dec 18, 2023 | 3.9400 | 4.0000 | 3.7500 | 3.8600 | 3.8600 | 1,036,000 |
| Dec 15, 2023 | 3.8400 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 1,477,800 |
| Dec 14, 2023 | 4.0200 | 4.0500 | 3.7800 | 3.8500 | 3.8500 | 976,700 |
| Dec 13, 2023 | 3.8000 | 3.9900 | 3.7400 | 3.9600 | 3.9600 | 811,300 |
| Dec 12, 2023 | 3.7500 | 3.8500 | 3.6300 | 3.8100 | 3.8100 | 984,700 |
| Dec 11, 2023 | 3.7700 | 3.7700 | 3.6400 | 3.7300 | 3.7300 | 698,200 |
| Dec 8, 2023 | 3.9600 | 3.9700 | 3.7600 | 3.7600 | 3.7600 | 822,000 |
| Dec 7, 2023 | 4.3100 | 4.3700 | 3.8300 | 3.9700 | 3.9700 | 1,465,000 |
| Dec 6, 2023 | 3.9900 | 4.1100 | 3.9500 | 4.0400 | 4.0400 | 652,500 |
| Dec 5, 2023 | 3.9300 | 3.9900 | 3.8900 | 3.9600 | 3.9600 | 609,600 |
| Dec 4, 2023 | 3.8600 | 3.9500 | 3.8100 | 3.8500 | 3.8500 | 467,600 |
| Dec 1, 2023 | 3.7400 | 3.9500 | 3.6500 | 3.9000 | 3.9000 | 894,100 |
| Nov 30, 2023 | 3.6600 | 3.7800 | 3.6100 | 3.7200 | 3.7200 | 2,273,800 |
| Nov 29, 2023 | 3.6500 | 3.7300 | 3.6000 | 3.6400 | 3.6400 | 848,100 |
| Nov 28, 2023 | 3.6600 | 3.6600 | 3.5000 | 3.5500 | 3.5500 | 856,100 |
| Nov 27, 2023 | 3.5600 | 3.5900 | 3.4700 | 3.5600 | 3.5600 | 986,300 |
| Nov 24, 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 220,200 |
| Nov 22, 2023 | 3.4800 | 3.5300 | 3.4400 | 3.5100 | 3.5100 | 538,100 |
| Nov 21, 2023 | 3.5200 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 749,200 |
| Nov 20, 2023 | 3.5100 | 3.6800 | 3.5100 | 3.5800 | 3.5800 | 582,000 |
| Nov 17, 2023 | 3.4000 | 3.5800 | 3.3900 | 3.5500 | 3.5500 | 1,073,600 |
| Nov 16, 2023 | 3.4100 | 3.4500 | 3.3200 | 3.3800 | 3.3800 | 1,110,500 |
| Nov 15, 2023 | 3.5400 | 3.6800 | 3.5100 | 3.5500 | 3.5500 | 926,000 |
| Nov 14, 2023 | 3.5500 | 3.7300 | 3.4600 | 3.5500 | 3.5500 | 827,900 |
| Nov 13, 2023 | 3.4200 | 3.4900 | 3.3600 | 3.4100 | 3.4100 | 633,300 |
| Nov 10, 2023 | 3.5100 | 3.5100 | 3.3000 | 3.4100 | 3.4100 | 1,127,100 |
| Nov 9, 2023 | 4.1800 | 4.2600 | 3.3200 | 3.3800 | 3.3800 | 3,045,600 |
| Nov 8, 2023 | 4.4400 | 4.4400 | 4.2700 | 4.3300 | 4.3300 | 936,300 |
| Nov 7, 2023 | 4.4700 | 4.5100 | 4.3600 | 4.4300 | 4.4300 | 575,900 |
| Nov 6, 2023 | 4.5400 | 4.5600 | 4.4600 | 4.4600 | 4.4600 | 569,000 |
| Nov 3, 2023 | 4.5000 | 4.6300 | 4.4900 | 4.5200 | 4.5200 | 706,700 |
| Nov 2, 2023 | 4.3600 | 4.4900 | 4.3500 | 4.4700 | 4.4700 | 673,200 |
| Nov 1, 2023 | 4.3800 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 494,000 |
| Oct 31, 2023 | 4.3100 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 475,400 |
| Oct 30, 2023 | 4.2300 | 4.3400 | 4.1900 | 4.3400 | 4.3400 | 702,400 |
| Oct 27, 2023 | 4.2400 | 4.2900 | 4.1200 | 4.1500 | 4.1500 | 989,900 |
| Oct 26, 2023 | 4.2800 | 4.4100 | 4.2600 | 4.3900 | 4.3900 | 510,700 |
| Oct 25, 2023 | 4.2200 | 4.3300 | 4.1500 | 4.2800 | 4.2800 | 605,000 |
| Oct 24, 2023 | 4.2400 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 852,300 |
| Oct 23, 2023 | 4.3200 | 4.3400 | 4.2400 | 4.2400 | 4.2400 | 656,400 |
| Oct 20, 2023 | 4.3000 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 825,200 |
| Oct 19, 2023 | 4.4600 | 4.4600 | 4.2400 | 4.3100 | 4.3100 | 1,005,000 |
| Oct 18, 2023 | 4.4800 | 4.5800 | 4.4200 | 4.4800 | 4.4800 | 1,412,600 |
| Oct 17, 2023 | 4.4000 | 4.5700 | 4.3900 | 4.4900 | 4.4900 | 724,100 |
| Oct 16, 2023 | 4.3300 | 4.4800 | 4.2500 | 4.4100 | 4.4100 | 704,300 |
| Oct 13, 2023 | 4.3700 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 714,100 |
| Oct 12, 2023 | 4.4800 | 4.4800 | 4.2900 | 4.3400 | 4.3400 | 901,300 |
| Oct 11, 2023 | 4.5200 | 4.6100 | 4.4700 | 4.5200 | 4.5200 | 460,900 |
| Oct 10, 2023 | 4.5000 | 4.5400 | 4.4400 | 4.5400 | 4.5400 | 799,000 |
| Oct 9, 2023 | 4.5800 | 4.5800 | 4.3300 | 4.4900 | 4.4900 | 955,900 |
| Oct 6, 2023 | 4.5500 | 4.6800 | 4.4300 | 4.5800 | 4.5800 | 978,700 |
| Oct 5, 2023 | 4.2900 | 4.4600 | 4.2500 | 4.4600 | 4.4600 | 1,464,600 |
| Oct 4, 2023 | 4.1200 | 4.3200 | 4.1200 | 4.3000 | 4.3000 | 1,093,200 |
| Oct 3, 2023 | 4.1700 | 4.2100 | 4.1100 | 4.1300 | 4.1300 | 879,500 |
| Oct 2, 2023 | 4.3200 | 4.3200 | 4.1500 | 4.1700 | 4.1700 | 574,500 |
| Sep 29, 2023 | 4.3500 | 4.4100 | 4.2300 | 4.3200 | 4.3200 | 1,082,800 |
| Sep 28, 2023 | 4.6200 | 4.6900 | 4.3400 | 4.3600 | 4.3600 | 835,700 |
| Sep 27, 2023 | 4.5400 | 4.6600 | 4.5200 | 4.6500 | 4.6500 | 1,175,700 |
| Sep 26, 2023 | 4.4800 | 4.6400 | 4.4500 | 4.5400 | 4.5400 | 1,157,600 |
| Sep 25, 2023 | 4.5000 | 4.5000 | 4.3900 | 4.4500 | 4.4500 | 718,500 |
| Sep 22, 2023 | 4.4300 | 4.5700 | 4.2800 | 4.5100 | 4.5100 | 1,209,100 |
| Sep 21, 2023 | 4.2700 | 4.4900 | 4.2700 | 4.4600 | 4.4600 | 1,428,900 |
| Sep 20, 2023 | 4.4200 | 4.4400 | 4.2800 | 4.2800 | 4.2800 | 1,049,100 |
| Sep 19, 2023 | 4.5400 | 4.5900 | 4.3700 | 4.3900 | 4.3900 | 1,336,000 |
| Sep 18, 2023 | 4.7600 | 4.7600 | 4.3900 | 4.4600 | 4.4600 | 2,428,000 |
| Sep 15, 2023 | 4.7300 | 4.7900 | 4.6000 | 4.7000 | 4.7000 | 16,749,900 |
| Sep 14, 2023 | 4.7200 | 4.8400 | 4.6200 | 4.7500 | 4.7500 | 1,605,100 |
| Sep 13, 2023 | 4.6600 | 4.8300 | 4.6100 | 4.7500 | 4.7500 | 1,415,300 |
| Sep 12, 2023 | 4.6900 | 4.7700 | 4.6300 | 4.6600 | 4.6600 | 1,350,700 |
| Sep 11, 2023 | 4.6100 | 4.7900 | 4.5700 | 4.6900 | 4.6900 | 1,646,700 |
| Sep 8, 2023 | 4.5700 | 4.7000 | 4.4900 | 4.6200 | 4.6200 | 1,523,600 |
| Sep 7, 2023 | 4.3500 | 4.6000 | 4.3400 | 4.5700 | 4.5700 | 2,296,800 |
| Sep 6, 2023 | 4.4900 | 4.5100 | 4.2600 | 4.3900 | 4.3900 | 2,505,600 |
| Sep 5, 2023 | 4.9500 | 4.9600 | 4.1500 | 4.4800 | 4.4800 | 5,108,000 |
| Sep 1, 2023 | 5.2100 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 1,042,800 |
| Aug 31, 2023 | 5.3200 | 5.3800 | 5.1700 | 5.1900 | 5.1900 | 798,800 |
| Aug 30, 2023 | 5.5200 | 5.5200 | 5.2600 | 5.3500 | 5.3500 | 794,900 |
| Aug 29, 2023 | 5.5500 | 5.5800 | 5.4600 | 5.4800 | 5.4800 | 474,600 |
| Aug 28, 2023 | 5.5900 | 5.6300 | 5.4900 | 5.5500 | 5.5500 | 591,000 |
| Aug 25, 2023 | 5.7200 | 5.7700 | 5.5600 | 5.5800 | 5.5800 | 301,000 |
| Aug 24, 2023 | 5.9100 | 5.9100 | 5.6900 | 5.7100 | 5.7100 | 424,900 |
| Aug 23, 2023 | 5.9200 | 6.0100 | 5.8700 | 5.8900 | 5.8900 | 408,700 |
| Aug 22, 2023 | 5.9300 | 5.9500 | 5.8300 | 5.9400 | 5.9400 | 491,300 |
| Aug 21, 2023 | 5.8500 | 6.0400 | 5.7900 | 5.9400 | 5.9400 | 760,200 |
| Aug 18, 2023 | 5.8200 | 5.9500 | 5.7900 | 5.8500 | 5.8500 | 569,300 |
| Aug 17, 2023 | 5.7900 | 5.8700 | 5.7500 | 5.8400 | 5.8400 | 414,600 |
| Aug 16, 2023 | 5.9500 | 6.0000 | 5.7700 | 5.7800 | 5.7800 | 327,300 |
| Aug 15, 2023 | 6.0200 | 6.0200 | 5.9100 | 5.9700 | 5.9700 | 256,900 |
| Aug 14, 2023 | 6.0200 | 6.0400 | 5.8900 | 6.0400 | 6.0400 | 496,500 |
| Aug 11, 2023 | 6.0100 | 6.1400 | 5.9800 | 6.0400 | 6.0400 | 332,700 |
| Aug 10, 2023 | 6.0300 | 6.1000 | 5.9800 | 6.0200 | 6.0200 | 371,400 |
| Aug 9, 2023 | 6.0600 | 6.0800 | 5.9900 | 6.0300 | 6.0300 | 486,500 |
| Aug 8, 2023 | 5.8300 | 6.1700 | 5.8100 | 6.0700 | 6.0700 | 668,000 |
| Aug 7, 2023 | 5.8800 | 5.9000 | 5.7400 | 5.8200 | 5.8200 | 894,500 |
| Aug 4, 2023 | 5.6600 | 5.9200 | 5.6600 | 5.8600 | 5.8600 | 1,407,200 |
| Aug 3, 2023 | 5.4900 | 5.6800 | 5.4500 | 5.6400 | 5.6400 | 962,800 |
| Aug 2, 2023 | 5.6100 | 5.6400 | 5.4900 | 5.5000 | 5.5000 | 629,900 |
| Aug 1, 2023 | 5.8000 | 5.9400 | 5.6300 | 5.6400 | 5.6400 | 790,000 |
| Jul 31, 2023 | 5.9700 | 5.9700 | 5.5800 | 5.7800 | 5.7800 | 845,600 |
| Jul 28, 2023 | 6.3400 | 6.7100 | 5.9200 | 5.9400 | 5.9400 | 1,067,900 |
| Jul 27, 2023 | 6.4900 | 6.5300 | 6.3700 | 6.4600 | 6.4600 | 723,000 |
| Jul 26, 2023 | 6.3800 | 6.5300 | 6.3400 | 6.5100 | 6.5100 | 416,500 |
| Jul 25, 2023 | 6.4600 | 6.4700 | 6.3600 | 6.4000 | 6.4000 | 387,400 |
| Jul 24, 2023 | 6.5200 | 6.5500 | 6.3800 | 6.4300 | 6.4300 | 387,100 |
| Jul 21, 2023 | 6.4100 | 6.6300 | 6.4100 | 6.5300 | 6.5300 | 469,800 |
| Jul 20, 2023 | 6.4700 | 6.4800 | 6.3400 | 6.4000 | 6.4000 | 390,700 |
| Jul 19, 2023 | 6.3800 | 6.5300 | 6.3300 | 6.3500 | 6.3500 | 360,700 |
| Jul 18, 2023 | 6.0700 | 6.5400 | 6.0600 | 6.3800 | 6.3800 | 689,000 |
| Jul 17, 2023 | 6.0400 | 6.1200 | 5.9300 | 6.0600 | 6.0600 | 553,800 |
| Jul 14, 2023 | 6.0700 | 6.1100 | 5.9300 | 6.0300 | 6.0300 | 380,600 |
| Jul 13, 2023 | 6.2300 | 6.2300 | 6.0000 | 6.0300 | 6.0300 | 584,400 |
| Jul 12, 2023 | 6.2000 | 6.2900 | 6.1800 | 6.2400 | 6.2400 | 352,500 |
| Jul 11, 2023 | 6.3900 | 6.4400 | 6.1300 | 6.1900 | 6.1900 | 624,500 |
| Jul 10, 2023 | 6.5500 | 6.5800 | 6.4000 | 6.4300 | 6.4300 | 406,800 |
| Jul 7, 2023 | 6.5600 | 6.6600 | 6.5000 | 6.5300 | 6.5300 | 671,100 |
| Jul 6, 2023 | 6.4500 | 6.6600 | 6.4400 | 6.5700 | 6.5700 | 530,300 |
| Jul 5, 2023 | 6.4100 | 6.5100 | 6.3500 | 6.4800 | 6.4800 | 552,000 |
| Jul 3, 2023 | 6.5600 | 6.5900 | 6.3000 | 6.4300 | 6.4300 | 281,100 |
| Jun 30, 2023 | 6.6900 | 6.7000 | 6.5800 | 6.5900 | 6.5900 | 445,900 |
| Jun 29, 2023 | 6.4200 | 6.7000 | 6.3700 | 6.6600 | 6.6600 | 697,900 |
| Jun 28, 2023 | 6.5200 | 6.5200 | 6.2300 | 6.3900 | 6.3900 | 1,079,800 |
| Jun 27, 2023 | 6.6300 | 6.7200 | 6.4400 | 6.5000 | 6.5000 | 597,800 |
| Jun 26, 2023 | 6.5600 | 6.7600 | 6.4000 | 6.6200 | 6.6200 | 852,700 |
| Jun 23, 2023 | 6.4200 | 6.5900 | 6.3900 | 6.5200 | 6.5200 | 1,523,200 |
| Jun 22, 2023 | 6.2400 | 6.4900 | 6.1500 | 6.4300 | 6.4300 | 640,400 |
| Jun 21, 2023 | 6.3600 | 6.3600 | 6.1200 | 6.2500 | 6.2500 | 571,700 |
| Jun 20, 2023 | 6.3400 | 6.4500 | 6.2800 | 6.3800 | 6.3800 | 816,500 |
| Jun 16, 2023 | 6.4600 | 6.4600 | 6.2800 | 6.3400 | 6.3400 | 1,323,600 |
| Jun 15, 2023 | 6.2500 | 6.3500 | 6.2300 | 6.3400 | 6.3400 | 441,000 |
| Jun 14, 2023 | 6.5300 | 6.5600 | 6.2500 | 6.2700 | 6.2700 | 447,500 |
| Jun 13, 2023 | 6.5300 | 6.6000 | 6.4100 | 6.5400 | 6.5400 | 507,900 |
| Jun 12, 2023 | 6.5000 | 6.6000 | 6.4500 | 6.5400 | 6.5400 | 448,400 |
| Jun 9, 2023 | 6.5500 | 6.5600 | 6.4700 | 6.5000 | 6.5000 | 275,900 |
| Jun 8, 2023 | 6.4500 | 6.5200 | 6.3900 | 6.5000 | 6.5000 | 375,100 |
| Jun 7, 2023 | 6.2600 | 6.5000 | 6.2400 | 6.4600 | 6.4600 | 531,100 |
| Jun 6, 2023 | 6.1600 | 6.2700 | 6.0500 | 6.2500 | 6.2500 | 435,600 |
| Jun 5, 2023 | 6.0500 | 6.1200 | 5.9200 | 6.1000 | 6.1000 | 467,100 |
| Jun 2, 2023 | 5.9500 | 6.0800 | 5.9000 | 6.0600 | 6.0600 | 658,700 |
| Jun 1, 2023 | 6.0000 | 6.0100 | 5.8700 | 5.9000 | 5.9000 | 593,800 |
| May 31, 2023 | 5.9600 | 6.1300 | 5.9300 | 5.9500 | 5.9500 | 580,500 |
| May 30, 2023 | 6.1000 | 6.1200 | 5.8900 | 5.9600 | 5.9600 | 613,400 |
| May 26, 2023 | 6.3100 | 6.3200 | 6.1100 | 6.1100 | 6.1100 | 656,600 |
| May 25, 2023 | 6.3200 | 6.3200 | 5.9700 | 5.9900 | 5.9900 | 804,200 |
| May 24, 2023 | 6.2900 | 6.2900 | 6.1100 | 6.1100 | 6.1100 | 349,900 |
| May 23, 2023 | 6.1700 | 6.3600 | 6.1400 | 6.3000 | 6.3000 | 402,200 |
| May 22, 2023 | 6.2300 | 6.3000 | 6.1500 | 6.2000 | 6.2000 | 375,600 |
| May 19, 2023 | 6.1800 | 6.3000 | 6.1700 | 6.2000 | 6.2000 | 455,900 |
| May 18, 2023 | 6.1800 | 6.2200 | 6.0500 | 6.1100 | 6.1100 | 598,200 |
| May 17, 2023 | 6.0900 | 6.2400 | 6.0800 | 6.2100 | 6.2100 | 476,100 |
| May 16, 2023 | 6.2300 | 6.3000 | 6.1300 | 6.1500 | 6.1500 | 454,100 |
| May 15, 2023 | 6.3000 | 6.4400 | 6.2700 | 6.3200 | 6.3200 | 366,100 |
| May 12, 2023 | 6.2100 | 6.3100 | 6.1100 | 6.2800 | 6.2800 | 419,100 |
| May 11, 2023 | 6.7100 | 6.7200 | 6.2000 | 6.2000 | 6.2000 | 779,900 |
| May 10, 2023 | 6.8700 | 6.9200 | 6.5000 | 6.7800 | 6.7800 | 924,400 |
| May 9, 2023 | 6.9100 | 6.9100 | 6.7700 | 6.8300 | 6.8300 | 439,200 |
| May 8, 2023 | 6.9800 | 6.9800 | 6.7600 | 6.9300 | 6.9300 | 460,400 |
| May 5, 2023 | 6.9000 | 7.0000 | 6.6900 | 6.9500 | 6.9500 | 607,100 |
| May 4, 2023 | 6.3900 | 6.9000 | 5.7500 | 6.8700 | 6.8700 | 778,100 |
| May 3, 2023 | 6.4100 | 6.4600 | 6.2800 | 6.3900 | 6.3900 | 567,900 |
| May 2, 2023 | 6.3700 | 6.5100 | 6.2300 | 6.4200 | 6.4200 | 708,900 |
| May 1, 2023 | 6.1700 | 6.4500 | 6.1400 | 6.4300 | 6.4300 | 620,500 |
| Apr 28, 2023 | 6.2500 | 6.2600 | 6.0800 | 6.1400 | 6.1400 | 484,700 |
| Apr 27, 2023 | 6.3200 | 6.3300 | 6.1700 | 6.2000 | 6.2000 | 419,400 |
| Apr 26, 2023 | 6.2500 | 6.3600 | 6.2100 | 6.2900 | 6.2900 | 419,400 |
Related Tickers
BPTH Bio-Path Holdings, Inc.
2.6350
+5.40%
MLEC Moolec Science SA
1.4200
-2.74%
PALI Palisade Bio, Inc.
6.23
-1.89%
NKGN NKGen Biotech, Inc.
1.9800
+15.79%
BNTC Benitec Biopharma Inc.
6.94
+3.27%
IBRX ImmunityBio, Inc.
5.11
+6.02%
CTXR Citius Pharmaceuticals, Inc.
0.7326
+2.25%
CADL Candel Therapeutics, Inc.
6.43
+6.28%
LGVN Longeveron Inc.
1.6700
-2.91%
CDTX Cidara Therapeutics, Inc.
13.00
+5.78%