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 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%)
Apr 01, 2024 4.230 4.240 4.085 4.120 734,434 +0.01(+0.24%)
Mar 28, 2024 3.920 4.145 4.145 4.110 1,372,202 +0.22(+5.66%)
Mar 27, 2024 3.890 3.920 3.860 3.890 799,666 +0.03(+0.78%)
Mar 26, 2024 3.920 3.980 3.860 3.860 604,360 -0.01(-0.26%)
Mar 25, 2024 3.880 3.980 3.855 3.870 593,582 -0.02(-0.51%)
Mar 22, 2024 3.980 3.980 3.850 3.890 514,541 -0.02(-0.51%)
Mar 21, 2024 3.850 3.970 3.790 3.910 883,421 +0.11(+2.89%)
Mar 20, 2024 3.770 3.850 3.710 3.800 613,734 +0.04(+1.06%)
Mar 19, 2024 3.750 3.830 3.715 3.760 606,368 +0.01(+0.27%)
Mar 18, 2024 3.820 3.838 3.720 3.750 842,372 -0.06(-1.57%)
Mar 15, 2024 3.790 3.880 3.770 3.810 1,116,382 +0.01(+0.26%)
Mar 14, 2024 3.860 3.880 3.790 3.800 714,470 -0.04(-1.04%)
Mar 13, 2024 3.910 3.970 3.820 3.840 756,806 -0.04(-1.03%)
Mar 12, 2024 3.990 4.010 3.880 3.880 604,594 -0.12(-3.12%)
Mar 11, 2024 3.920 4.070 3.910 4.005 798,481 +0.13(+3.49%)
Mar 08, 2024 3.890 3.970 3.845 3.870 1,159,982 +0.05(+1.31%)
Mar 07, 2024 3.930 3.970 3.810 3.820 965,850 -0.09(-2.30%)
Mar 06, 2024 4.090 4.090 3.910 3.910 1,544,272 -0.23(-5.56%)
Mar 05, 2024 4.210 4.360 4.120 4.140 854,457 -0.13(-3.04%)
Mar 04, 2024 4.670 4.670 4.215 4.270 1,532,575 -0.34(-7.38%)
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.