Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vanda Pharmaceuticals (NQ: VNDA )

4.650 +0.090 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.22 11.80 11.22 11.72 905,000 +0.67(+6.06%)
May 28, 2020 11.21 11.22 10.67 11.05 944,052 -0.07(-0.63%)
May 27, 2020 11.29 11.36 10.86 11.12 638,752 -0.05(-0.45%)
May 26, 2020 11.71 11.71 11.01 11.17 758,315 -0.20(-1.76%)
May 22, 2020 11.29 11.41 11.02 11.37 270,100 +0.07(+0.62%)
May 21, 2020 11.74 11.74 11.16 11.30 415,600 -0.44(-3.75%)
May 20, 2020 11.18 12.13 11.10 11.74 906,399 +0.74(+6.73%)
May 19, 2020 11.65 11.75 10.94 11.00 431,738 -0.70(-5.98%)
May 18, 2020 11.82 12.10 11.54 11.70 413,737 +0.24(+2.09%)
May 15, 2020 11.28 11.71 11.28 11.46 904,400 +0.18(+1.60%)
May 14, 2020 11.07 11.31 10.81 11.28 453,542 +0.00(+0.00%)
May 13, 2020 11.31 11.64 10.89 11.28 465,637 -0.10(-0.88%)
May 12, 2020 11.92 12.21 11.34 11.38 596,295 -0.41(-3.52%)
May 11, 2020 11.20 11.85 11.09 11.79 536,614 +0.63(+5.69%)
May 08, 2020 11.50 11.55 11.00 11.16 518,200 -0.07(-0.62%)
May 07, 2020 11.51 11.61 10.57 11.23 891,920 -0.46(-3.93%)
May 06, 2020 11.91 12.12 11.66 11.69 528,901 -0.06(-0.51%)
May 05, 2020 12.02 12.27 11.63 11.75 427,062 +0.13(+1.12%)
May 04, 2020 11.31 11.67 11.15 11.62 762,456 +0.27(+2.38%)
May 01, 2020 11.43 11.49 11.03 11.35 462,700 -0.15(-1.30%)
Apr 30, 2020 11.68 11.82 11.29 11.50 425,453 -0.35(-2.95%)
Apr 29, 2020 11.86 11.99 11.46 11.85 741,041 +0.29(+2.51%)
Apr 28, 2020 12.28 12.31 11.53 11.56 381,359 -0.46(-3.83%)
Apr 27, 2020 12.19 12.33 11.95 12.02 510,670 +0.08(+0.67%)
Apr 24, 2020 11.77 12.09 11.53 11.94 716,500 +0.27(+2.31%)
Apr 23, 2020 11.94 12.08 11.65 11.67 675,652 -0.19(-1.60%)
Apr 22, 2020 11.73 11.96 11.52 11.86 799,396 +0.54(+4.77%)
Apr 21, 2020 11.52 11.76 11.24 11.32 696,907 -0.35(-3.00%)
Apr 20, 2020 11.42 12.01 11.27 11.67 914,860 +0.15(+1.30%)
Apr 17, 2020 11.26 11.53 11.08 11.52 650,700 +0.38(+3.41%)
Apr 16, 2020 11.14 11.44 10.74 11.14 1,419,284 +0.72(+6.91%)
Apr 15, 2020 10.96 11.04 10.37 10.42 737,598 -0.88(-7.79%)
Apr 14, 2020 11.07 11.36 10.91 11.30 804,233 +0.47(+4.34%)
Apr 13, 2020 11.31 11.40 10.51 10.83 443,445 -0.54(-4.75%)
Apr 09, 2020 11.32 11.49 10.87 11.37 559,400 +0.47(+4.31%)
Apr 08, 2020 10.73 10.91 10.47 10.90 495,225 +0.29(+2.73%)
Apr 07, 2020 11.26 11.30 10.46 10.61 698,046 -0.37(-3.37%)
Apr 06, 2020 10.65 11.04 10.44 10.98 670,272 +0.71(+6.91%)
Apr 03, 2020 10.85 11.09 10.07 10.27 767,200 -0.75(-6.81%)
Apr 02, 2020 9.550 11.04 9.550 11.02 1,662,015 +1.36(+14.08%)
Apr 01, 2020 10.15 10.67 9.580 9.660 959,887 -0.70(-6.76%)
Mar 31, 2020 9.680 10.37 9.510 10.36 892,290 +0.69(+7.14%)
Mar 30, 2020 9.160 10.17 8.610 9.670 1,280,155 +0.51(+5.57%)
Mar 27, 2020 9.100 9.340 8.660 9.160 518,000 -0.19(-2.03%)
Mar 26, 2020 9.360 9.980 9.170 9.350 643,133 +0.10(+1.08%)
Mar 25, 2020 8.770 9.640 8.700 9.250 615,656 +0.42(+4.76%)
Mar 24, 2020 8.440 8.920 8.127 8.830 899,094 +0.73(+9.01%)
Mar 23, 2020 8.570 8.930 7.860 8.100 1,105,330 -0.33(-3.91%)
Mar 20, 2020 8.610 10.18 8.380 8.430 1,551,700 +0.22(+2.68%)
Mar 19, 2020 7.510 8.510 7.510 8.210 867,688 +0.71(+9.47%)
Mar 18, 2020 7.640 8.690 7.120 7.500 1,100,337 -0.50(-6.25%)
Mar 17, 2020 8.250 8.450 7.530 8.000 1,337,423 -0.10(-1.23%)
Mar 16, 2020 8.970 9.450 7.910 8.100 1,376,284 -2.14(-20.90%)
Mar 13, 2020 10.74 10.80 9.420 10.24 1,260,100 -0.08(-0.78%)
Mar 12, 2020 10.72 11.53 10.11 10.32 947,039 -0.28(-2.64%)
Mar 11, 2020 10.47 10.86 10.37 10.60 742,665 -0.16(-1.49%)
Mar 10, 2020 10.44 10.96 9.910 10.76 1,235,285 +0.86(+8.69%)
Mar 09, 2020 10.05 10.69 9.840 9.900 758,673 -0.60(-5.71%)
Mar 06, 2020 10.77 11.18 10.36 10.50 710,400 -0.59(-5.32%)
Mar 05, 2020 11.12 11.39 10.95 11.09 1,508,811 -0.30(-2.63%)
Mar 04, 2020 11.29 11.51 11.07 11.39 708,330 +0.25(+2.24%)
Mar 03, 2020 11.13 11.24 10.50 11.14 1,757,431 +0.03(+0.22%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.