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 (%)
Jun 28, 2024 5.850 5.851 5.450 5.650 2,264,620 -0.16(-2.75%)
Jun 27, 2024 5.740 5.930 5.740 5.810 639,369 -0.17(-2.84%)
Jun 26, 2024 6.030 6.118 5.850 5.980 760,597 -0.16(-2.61%)
Jun 25, 2024 5.910 6.250 5.910 6.140 632,871 +0.16(+2.68%)
Jun 24, 2024 6.120 6.160 5.925 5.980 640,318 -0.14(-2.29%)
Jun 21, 2024 5.980 6.190 5.940 6.120 1,422,412 +0.15(+2.43%)
Jun 20, 2024 5.910 6.195 5.740 5.975 1,798,416 -0.37(-5.76%)
Jun 18, 2024 6.410 6.460 6.175 6.340 1,040,578 -0.01(-0.16%)
Jun 17, 2024 6.300 6.630 6.101 6.350 1,119,813 +0.11(+1.76%)
Jun 14, 2024 6.460 6.670 6.230 6.240 1,134,894 -0.26(-4.00%)
Jun 13, 2024 6.500 6.750 6.200 6.500 4,265,650 +0.58(+9.80%)
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 1,773,208 -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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.