Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vanda Pharmaceuticals (NQ: VNDA )

6.510 +0.590 (+9.97%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	6.000	6.130	5.850	5.920	749,329	-0.07(-1.17%)
Jun 11, 2024	5.900	6.005	5.810	5.990	775,915	+0.01(+0.17%)
Jun 10, 2024	6.050	6.160	5.880	5.980	853,058	-0.14(-2.29%)
Jun 07, 2024	6.270	6.430	6.090	6.120	2,014,167	-0.15(-2.39%)
Jun 06, 2024	6.470	6.559	6.128	6.270	9,807,450	+1.22(+24.16%)
Jun 05, 2024	5.030	5.090	4.920	5.050	507,276	+0.02(+0.40%)
Jun 04, 2024	5.150	5.190	4.960	5.030	932,165	-0.09(-1.76%)
Jun 03, 2024	5.170	5.300	5.090	5.120	629,842	+0.01(+0.20%)
May 31, 2024	5.050	5.190	5.050	5.110	763,512	+0.10(+2.00%)
May 30, 2024	4.950	5.040	4.880	5.010	445,807	+0.09(+1.83%)
May 29, 2024	4.930	5.025	4.880	4.920	687,618	-0.06(-1.20%)
May 28, 2024	5.220	5.220	4.860	4.980	1,078,571	-0.25(-4.78%)
May 24, 2024	4.950	5.230	4.910	5.230	896,861	+0.32(+6.52%)
May 23, 2024	5.130	5.130	4.880	4.910	847,738	-0.23(-4.47%)
May 22, 2024	5.070	5.190	5.050	5.140	701,194	+0.03(+0.59%)
May 21, 2024	5.250	5.290	5.080	5.110	770,126	-0.16(-3.04%)
May 20, 2024	5.410	5.475	5.260	5.270	685,625	-0.21(-3.83%)
May 17, 2024	5.530	5.690	5.470	5.480	788,121	-0.10(-1.79%)
May 16, 2024	5.360	5.620	5.330	5.580	1,093,015	+0.22(+4.10%)
May 15, 2024	5.160	5.390	5.160	5.360	908,363	+0.23(+4.48%)
May 14, 2024	5.060	5.160	5.035	5.130	774,374	+0.08(+1.58%)
May 13, 2024	5.050	5.140	4.960	5.050	832,955	+0.01(+0.20%)
May 10, 2024	5.000	5.080	4.870	5.040	1,384,022	+0.03(+0.60%)
May 09, 2024	5.150	5.380	4.940	5.010	1,973,224	-0.35(-6.53%)
May 08, 2024	5.520	5.640	5.305	5.360	2,039,511	-0.12(-2.19%)
May 07, 2024	5.200	5.950	5.170	5.480	4,713,510	+0.64(+13.22%)
May 06, 2024	5.000	5.032	4.790	4.840	1,288,463	-0.04(-0.82%)
May 03, 2024	4.710	4.910	4.700	4.880	681,346	+0.20(+4.27%)
May 02, 2024	4.800	4.840	4.665	4.680	847,705	-0.09(-1.89%)
May 01, 2024	4.760	4.900	4.620	4.770	1,746,612	+0.01(+0.21%)
Apr 30, 2024	4.780	4.815	4.710	4.760	692,276	-0.06(-1.24%)
Apr 29, 2024	4.680	4.850	4.662	4.820	821,763	+0.20(+4.33%)
Apr 26, 2024	4.500	4.625	4.450	4.620	821,939	+0.14(+3.12%)
Apr 25, 2024	4.550	4.570	4.430	4.480	922,335	-0.08(-1.75%)
Apr 24, 2024	4.630	4.670	4.551	4.560	1,458,632	-0.07(-1.51%)
Apr 23, 2024	4.760	4.870	4.620	4.630	1,371,243	-0.17(-3.54%)
Apr 22, 2024	5.100	5.120	4.785	4.800	2,111,839	-0.31(-6.07%)
Apr 19, 2024	4.940	5.300	4.930	5.110	2,440,757	+0.14(+2.82%)
Apr 18, 2024	5.160	5.245	4.890	4.970	3,859,118	-0.27(-5.15%)
Apr 17, 2024	5.420	5.670	4.990	5.240	24,017,324	+1.19(+29.38%)
Apr 16, 2024	4.020	4.080	3.985	4.050	790,415	-0.01(-0.25%)
Apr 15, 2024	4.120	4.160	4.010	4.060	786,917	-0.06(-1.46%)
Apr 12, 2024	4.270	4.300	4.080	4.120	762,864	-0.16(-3.74%)
Apr 11, 2024	4.300	4.320	4.180	4.280	766,830	+0.00(+0.00%)
Apr 10, 2024	4.300	4.370	4.140	4.280	1,158,986	-0.08(-1.83%)
Apr 09, 2024	4.490	4.680	4.340	4.360	1,794,172	-0.15(-3.33%)
Apr 08, 2024	4.830	4.830	4.490	4.510	1,689,122	-0.31(-6.43%)
Apr 05, 2024	4.970	4.990	4.790	4.820	1,669,599	-0.10(-2.03%)
Apr 04, 2024	5.140	5.440	4.840	4.920	6,157,109	-0.13(-2.57%)
Apr 03, 2024	4.650	6.030	4.370	5.050	50,689,728	+1.14(+29.16%)
Apr 02, 2024	4.020	4.020	3.870	3.910	1,758,960	-0.21(-5.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vanda Pharmaceuticals (NQ: VNDA )

Historical Prices