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 )

4.660 +0.010 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.660	4.710	4.620	4.660	397,341	+0.01(+0.22%)
Oct 31, 2024	4.750	4.770	4.615	4.650	469,063	+0.09(+1.97%)
Oct 30, 2024	4.620	4.705	4.560	4.560	319,453	-0.13(-2.77%)
Oct 29, 2024	4.750	4.800	4.620	4.690	261,958	-0.09(-1.88%)
Oct 28, 2024	4.590	4.790	4.590	4.780	337,925	+0.23(+5.05%)
Oct 25, 2024	4.550	4.600	4.470	4.550	445,761	+0.03(+0.66%)
Oct 24, 2024	4.650	4.690	4.495	4.520	471,069	-0.17(-3.62%)
Oct 23, 2024	4.670	4.720	4.625	4.690	335,123	-0.04(-0.85%)
Oct 22, 2024	4.740	4.820	4.705	4.730	311,143	+0.00(+0.00%)
Oct 21, 2024	4.930	4.930	4.730	4.730	389,148	-0.18(-3.67%)
Oct 18, 2024	4.730	4.930	4.675	4.910	650,424	+0.17(+3.70%)
Oct 17, 2024	4.900	4.900	4.715	4.735	396,027	-0.17(-3.37%)
Oct 16, 2024	4.840	4.980	4.804	4.900	494,451	+0.10(+2.08%)
Oct 15, 2024	4.780	4.875	4.680	4.800	1,006,028	-0.01(-0.21%)
Oct 14, 2024	5.070	5.300	4.770	4.810	5,599,855	+0.37(+8.33%)
Oct 11, 2024	4.410	4.450	4.370	4.440	245,951	+0.03(+0.68%)
Oct 10, 2024	4.420	4.440	4.350	4.410	222,504	-0.06(-1.34%)
Oct 09, 2024	4.500	4.500	4.390	4.470	230,695	-0.02(-0.45%)
Oct 08, 2024	4.520	4.565	4.480	4.490	179,398	-0.01(-0.22%)
Oct 07, 2024	4.600	4.630	4.470	4.500	242,322	-0.13(-2.81%)
Oct 04, 2024	4.530	4.710	4.520	4.630	426,055	+0.13(+2.89%)
Oct 03, 2024	4.550	4.570	4.463	4.500	281,906	-0.09(-1.96%)
Oct 02, 2024	4.530	4.610	4.486	4.590	310,870	+0.05(+1.10%)
Oct 01, 2024	4.690	4.735	4.528	4.540	415,946	-0.15(-3.20%)
Sep 30, 2024	4.630	4.730	4.610	4.690	397,488	+0.02(+0.43%)
Sep 27, 2024	4.820	4.885	4.650	4.670	442,535	-0.07(-1.48%)
Sep 26, 2024	4.860	4.940	4.710	4.740	320,189	-0.11(-2.27%)
Sep 25, 2024	4.970	5.130	4.830	4.850	503,194	-0.11(-2.22%)
Sep 24, 2024	4.760	5.040	4.610	4.960	907,467	+0.21(+4.42%)
Sep 23, 2024	4.650	4.770	4.570	4.750	780,685	+0.14(+3.04%)
Sep 20, 2024	4.600	4.655	4.555	4.610	670,432	-0.04(-0.86%)
Sep 19, 2024	4.500	4.710	4.430	4.650	1,842,135	-0.30(-6.06%)
Sep 18, 2024	4.950	5.005	4.875	4.950	593,268	+0.01(+0.20%)
Sep 17, 2024	5.120	5.120	4.870	4.940	668,035	-0.14(-2.76%)
Sep 16, 2024	5.140	5.140	4.990	5.080	425,799	-0.02(-0.39%)
Sep 13, 2024	5.040	5.105	5.020	5.100	498,506	+0.11(+2.20%)
Sep 12, 2024	4.970	5.050	4.850	4.990	476,899	+0.07(+1.42%)
Sep 11, 2024	4.960	5.010	4.850	4.920	470,136	-0.06(-1.20%)
Sep 10, 2024	5.030	5.050	4.925	4.980	411,963	-0.04(-0.80%)
Sep 09, 2024	5.020	5.150	4.990	5.020	544,009	+0.00(+0.00%)
Sep 06, 2024	5.080	5.120	4.915	5.020	469,217	-0.06(-1.18%)
Sep 05, 2024	5.070	5.125	4.990	5.080	435,509	+0.00(+0.00%)
Sep 04, 2024	5.000	5.100	4.962	5.080	532,249	+0.00(+0.00%)

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