Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 14.61 14.73 14.12 14.64 1,147,191 +0.18(+1.24%)
May 28, 2009 14.06 14.79 14.00 14.46 1,655,504 +0.61(+4.40%)
May 27, 2009 13.37 14.26 13.00 13.85 1,578,210 +0.66(+5.00%)
May 26, 2009 12.44 13.84 12.41 13.19 2,545,208 +0.64(+5.10%)
May 22, 2009 12.00 13.08 11.56 12.55 2,592,323 +0.97(+8.38%)
May 21, 2009 11.44 12.19 11.16 11.58 817,949 -0.02(-0.17%)
May 20, 2009 11.29 11.78 10.85 11.60 1,335,045 +0.20(+1.75%)
May 19, 2009 12.25 12.72 11.16 11.40 2,109,398 -0.94(-7.62%)
May 18, 2009 11.19 12.50 10.50 12.34 2,123,435 +1.15(+10.28%)
May 15, 2009 10.91 11.35 9.900 11.19 2,538,984 -0.24(-2.10%)
May 14, 2009 12.75 12.90 10.89 11.43 3,348,359 -1.53(-11.81%)
May 13, 2009 11.66 12.96 11.40 12.96 4,817,138 +1.69(+15.00%)
May 12, 2009 10.55 11.46 9.790 11.27 4,563,835 +1.07(+10.49%)
May 11, 2009 8.350 10.92 8.260 10.20 6,461,506 +1.75(+20.71%)
May 08, 2009 7.900 9.100 7.350 8.450 4,044,250 +0.61(+7.78%)
May 07, 2009 9.960 10.00 7.390 7.840 10,632,699 +6.76(+625.93%)
May 06, 2009 1.090 1.100 1.040 1.080 1,345,100 -0.01(-0.92%)
May 05, 2009 1.100 1.100 1.000 1.090 204,143 +0.01(+0.93%)
May 04, 2009 1.060 1.140 1.010 1.080 220,508 +0.01(+0.93%)
May 01, 2009 1.010 1.090 1.010 1.070 103,712 +0.06(+5.94%)
Apr 30, 2009 1.090 1.120 1.010 1.010 152,570 +0.00(+0.00%)
Apr 29, 2009 1.000 1.050 0.9900 1.010 187,895 +0.03(+2.85%)
Apr 28, 2009 1.170 1.190 0.9820 0.9820 307,045 -0.19(-16.07%)
Apr 27, 2009 0.9600 1.170 0.9600 1.170 308,623 +0.23(+24.47%)
Apr 24, 2009 1.040 1.110 0.9400 0.9400 189,875 -0.12(-11.32%)
Apr 23, 2009 1.100 1.125 0.9600 1.060 244,915 +0.01(+0.95%)
Apr 22, 2009 1.060 1.179 1.050 1.050 149,103 -0.05(-4.55%)
Apr 21, 2009 1.130 1.190 1.080 1.100 219,801 +0.03(+2.80%)
Apr 20, 2009 1.030 1.180 1.010 1.070 222,284 +0.02(+1.90%)
Apr 17, 2009 1.050 1.050 0.9900 1.050 124,224 +0.04(+3.96%)
Apr 16, 2009 1.050 1.050 1.000 1.010 113,476 -0.04(-3.81%)
Apr 15, 2009 0.9100 1.050 0.9000 1.050 86,648 +0.14(+15.38%)
Apr 14, 2009 0.9400 0.9500 0.9100 0.9100 27,708 -0.02(-2.15%)
Apr 13, 2009 0.9000 0.9400 0.9000 0.9300 22,757 +0.00(+0.00%)
Apr 09, 2009 0.9100 0.9700 0.8500 0.9300 29,956 -0.01(-1.06%)
Apr 08, 2009 0.8800 0.9400 0.8800 0.9400 23,856 +0.03(+3.30%)
Apr 07, 2009 0.9000 0.9300 0.8200 0.9100 80,859 +0.01(+1.18%)
Apr 06, 2009 0.8500 0.9200 0.8500 0.8994 9,494 -0.01(-1.16%)
Apr 03, 2009 0.9200 0.9500 0.8800 0.9100 28,145 -0.01(-1.09%)
Apr 02, 2009 0.9700 0.9900 0.9100 0.9200 33,826 -0.02(-2.10%)
Apr 01, 2009 0.9000 0.9500 0.8800 0.9397 26,119 +0.04(+4.41%)
Mar 31, 2009 0.9400 0.9900 0.8800 0.9000 87,782 -0.04(-4.26%)
Mar 30, 2009 0.8300 0.9400 0.8000 0.9400 146,430 +0.13(+16.04%)
Mar 26, 2009 0.8000 0.8300 0.8000 0.8101 33,689 +0.01(+1.26%)
Mar 25, 2009 0.7900 0.8300 0.7900 0.8000 60,426 +0.00(+0.00%)
Mar 24, 2009 0.7910 0.8010 0.7910 0.8000 52,125 +0.00(+0.00%)
Mar 23, 2009 0.8010 0.8010 0.7800 0.8000 60,697 +0.00(+0.00%)
Mar 20, 2009 0.8295 0.8295 0.7800 0.8000 65,970 -0.01(-1.23%)
Mar 19, 2009 0.8000 0.8300 0.7700 0.8100 87,510 +0.00(+0.00%)
Mar 18, 2009 0.8500 0.8500 0.8100 0.8100 62,848 -0.01(-1.16%)
Mar 17, 2009 0.7600 0.8500 0.7600 0.8195 177,094 +0.07(+9.27%)
Mar 16, 2009 0.8000 0.8000 0.7500 0.7500 49,071 -0.03(-3.78%)
Mar 13, 2009 0.7700 0.8000 0.7700 0.7795 54,823 -0.01(-1.27%)
Mar 12, 2009 0.8000 0.8000 0.7700 0.7895 134,386 +0.01(+1.22%)
Mar 11, 2009 0.7890 0.8000 0.7700 0.7800 26,796 +0.01(+1.30%)
Mar 10, 2009 0.8000 0.8100 0.7700 0.7700 101,895 -0.02(-2.53%)
Mar 09, 2009 0.8001 0.8001 0.7800 0.7900 75,470 -0.01(-1.56%)
Mar 06, 2009 0.7700 0.8100 0.7600 0.8025 101,153 +0.03(+3.95%)
Mar 05, 2009 0.8300 0.8300 0.7600 0.7720 114,974 -0.05(-5.85%)
Mar 04, 2009 0.8300 0.8300 0.8000 0.8200 315,085 +0.02(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.