Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.450 -0.030 (-0.55%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.960 6.130 5.930 5.950 580,420 -0.01(-0.17%)
May 30, 2023 6.100 6.120 5.890 5.960 613,391 -0.15(-2.45%)
May 26, 2023 6.310 6.320 6.110 6.110 656,626 +0.12(+2.00%)
May 25, 2023 6.320 6.320 5.970 5.990 804,175 -0.12(-1.96%)
May 24, 2023 6.290 6.290 6.105 6.110 349,858 -0.19(-3.02%)
May 23, 2023 6.170 6.360 6.140 6.300 402,213 +0.10(+1.61%)
May 22, 2023 6.230 6.300 6.145 6.200 375,630 +0.00(+0.00%)
May 19, 2023 6.180 6.295 6.170 6.200 455,946 +0.09(+1.47%)
May 18, 2023 6.180 6.220 6.050 6.110 598,210 -0.10(-1.61%)
May 17, 2023 6.090 6.240 6.075 6.210 476,116 +0.06(+0.98%)
May 16, 2023 6.230 6.300 6.130 6.150 454,099 -0.17(-2.69%)
May 15, 2023 6.300 6.440 6.270 6.320 366,126 +0.04(+0.64%)
May 12, 2023 6.210 6.305 6.105 6.280 419,085 +0.08(+1.29%)
May 11, 2023 6.710 6.720 6.200 6.200 779,941 -0.58(-8.55%)
May 10, 2023 6.870 6.920 6.500 6.780 924,435 -0.04(-0.66%)
May 09, 2023 6.910 6.910 6.770 6.825 439,261 -0.10(-1.52%)
May 08, 2023 6.980 6.980 6.755 6.930 460,441 -0.02(-0.29%)
May 05, 2023 6.900 7.000 6.690 6.950 607,088 +0.10(+1.46%)
May 04, 2023 6.390 6.900 5.750 6.850 778,102 +0.46(+7.20%)
May 03, 2023 6.410 6.455 6.280 6.390 567,873 -0.03(-0.47%)
May 02, 2023 6.370 6.505 6.230 6.420 708,877 -0.01(-0.16%)
May 01, 2023 6.170 6.445 6.140 6.430 620,531 +0.29(+4.72%)
Apr 28, 2023 6.250 6.260 6.080 6.140 485,415 -0.06(-0.97%)
Apr 27, 2023 6.320 6.330 6.170 6.200 419,367 -0.09(-1.43%)
Apr 26, 2023 6.250 6.360 6.210 6.290 419,374 +0.02(+0.32%)
Apr 25, 2023 6.260 6.290 6.180 6.270 375,687 +0.01(+0.16%)
Apr 24, 2023 6.350 6.370 6.254 6.260 293,557 -0.09(-1.42%)
Apr 21, 2023 6.170 6.365 6.170 6.350 670,303 +0.16(+2.58%)
Apr 20, 2023 6.240 6.290 6.110 6.190 667,852 -0.09(-1.43%)
Apr 19, 2023 6.240 6.360 6.170 6.280 572,388 +0.05(+0.80%)
Apr 18, 2023 6.540 6.540 6.180 6.230 615,100 -0.31(-4.74%)
Apr 17, 2023 6.510 6.700 6.460 6.540 749,157 +0.08(+1.24%)
Apr 14, 2023 6.910 6.965 6.460 6.460 375,825 -0.48(-6.92%)
Apr 13, 2023 6.800 6.990 6.720 6.940 670,295 +0.16(+2.36%)
Apr 12, 2023 6.830 6.890 6.760 6.780 522,462 -0.02(-0.29%)
Apr 11, 2023 6.680 6.870 6.680 6.800 420,996 +0.06(+0.89%)
Apr 10, 2023 6.870 6.880 6.670 6.740 362,446 -0.13(-1.89%)
Apr 06, 2023 6.780 6.900 6.720 6.870 544,835 +0.12(+1.78%)
Apr 05, 2023 6.700 6.820 6.640 6.750 360,647 +0.05(+0.75%)
Apr 04, 2023 6.840 6.840 6.615 6.700 523,227 -0.14(-2.05%)
Apr 03, 2023 6.790 6.930 6.745 6.840 504,768 +0.05(+0.74%)
Mar 31, 2023 6.750 6.827 6.730 6.790 649,302 +0.08(+1.19%)
Mar 30, 2023 6.870 6.870 6.615 6.710 396,120 -0.17(-2.47%)
Mar 29, 2023 6.810 6.920 6.790 6.880 433,579 +0.09(+1.33%)
Mar 28, 2023 6.820 6.950 6.710 6.790 690,947 -0.04(-0.59%)
Mar 27, 2023 6.760 6.865 6.725 6.830 455,419 +0.08(+1.19%)
Mar 24, 2023 6.590 6.780 6.590 6.750 426,752 +0.13(+1.96%)
Mar 23, 2023 6.600 6.690 6.510 6.620 366,429 +0.06(+0.91%)
Mar 22, 2023 6.710 6.850 6.530 6.560 658,743 -0.15(-2.24%)
Mar 21, 2023 6.620 6.760 6.610 6.710 429,107 +0.11(+1.67%)
Mar 20, 2023 6.490 6.680 6.370 6.600 582,276 +0.08(+1.23%)
Mar 17, 2023 6.370 6.595 6.330 6.520 3,008,887 +0.15(+2.35%)
Mar 16, 2023 6.340 6.420 6.150 6.370 577,281 -0.02(-0.31%)
Mar 15, 2023 6.210 6.460 6.210 6.390 549,547 +0.07(+1.11%)
Mar 14, 2023 6.320 6.450 6.230 6.320 641,254 +0.11(+1.77%)
Mar 13, 2023 6.160 6.360 6.130 6.210 823,965 +0.01(+0.16%)
Mar 10, 2023 6.220 6.230 6.055 6.200 709,231 +0.02(+0.32%)
Mar 09, 2023 6.220 6.350 6.140 6.180 527,960 -0.02(-0.32%)
Mar 08, 2023 6.340 6.420 6.121 6.200 651,375 -0.08(-1.27%)
Mar 07, 2023 6.290 6.480 6.250 6.280 588,258 -0.05(-0.79%)
Mar 06, 2023 6.360 6.440 6.285 6.330 671,443 -0.04(-0.63%)
Mar 03, 2023 6.350 6.420 6.195 6.370 676,826 +0.06(+0.95%)
Mar 02, 2023 6.390 6.420 6.180 6.310 810,426 -0.14(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.