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 )

5.040 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
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%)
Mar 01, 2024 4.470 4.715 4.470 4.610 1,135,956 +0.14(+3.13%)
Feb 29, 2024 4.560 4.600 4.460 4.470 738,890 +0.00(+0.00%)
Feb 28, 2024 4.590 4.622 4.450 4.470 888,656 -0.12(-2.61%)
Feb 27, 2024 4.660 4.760 4.590 4.590 1,027,512 +0.03(+0.66%)
Feb 26, 2024 4.410 4.595 4.400 4.560 895,188 +0.11(+2.47%)
Feb 23, 2024 4.330 4.455 4.280 4.450 434,175 +0.12(+2.77%)
Feb 22, 2024 4.360 4.360 4.280 4.330 754,587 -0.01(-0.23%)
Feb 21, 2024 4.350 4.385 4.250 4.340 712,922 -0.01(-0.23%)
Feb 20, 2024 4.380 4.620 4.330 4.350 1,041,972 -0.03(-0.68%)
Feb 16, 2024 4.370 4.610 4.310 4.380 1,015,036 +0.01(+0.23%)
Feb 15, 2024 4.250 4.430 4.250 4.370 773,706 +0.12(+2.82%)
Feb 14, 2024 4.130 4.290 4.130 4.250 682,562 +0.19(+4.68%)
Feb 13, 2024 4.190 4.230 4.020 4.060 1,019,772 -0.27(-6.24%)
Feb 12, 2024 4.190 4.460 4.150 4.330 1,443,415 +0.17(+4.09%)
Feb 09, 2024 4.060 4.185 3.885 4.160 2,081,170 +0.09(+2.21%)
Feb 08, 2024 3.650 4.410 3.650 4.070 2,596,615 +0.43(+11.81%)
Feb 07, 2024 3.720 3.730 3.610 3.640 842,437 -0.09(-2.41%)
Feb 06, 2024 3.490 3.780 3.460 3.730 1,015,171 +0.26(+7.49%)
Feb 05, 2024 3.610 3.630 3.460 3.470 1,037,017 -0.16(-4.41%)
Feb 02, 2024 3.690 3.690 3.610 3.630 648,837 -0.10(-2.68%)
Feb 01, 2024 3.650 3.770 3.620 3.730 700,160 +0.13(+3.61%)
Jan 31, 2024 3.700 3.750 3.590 3.600 865,245 -0.05(-1.37%)
Jan 30, 2024 3.800 3.810 3.620 3.650 858,624 -0.15(-3.95%)
Jan 29, 2024 3.730 3.830 3.660 3.800 700,247 +0.05(+1.33%)
Jan 26, 2024 3.820 3.860 3.740 3.750 1,368,721 -0.04(-1.06%)
Jan 25, 2024 3.770 3.790 3.640 3.790 621,985 +0.12(+3.27%)
Jan 24, 2024 3.760 3.760 3.640 3.670 595,348 -0.04(-1.08%)
Jan 23, 2024 3.870 3.910 3.690 3.710 1,135,301 -0.08(-2.11%)
Jan 22, 2024 3.690 3.810 3.600 3.790 782,075 +0.13(+3.55%)
Jan 19, 2024 3.690 3.690 3.610 3.660 639,959 -0.03(-0.81%)
Jan 18, 2024 3.770 3.815 3.660 3.690 795,734 -0.07(-1.86%)
Jan 17, 2024 3.700 3.780 3.630 3.760 1,593,606 +0.00(+0.00%)
Jan 16, 2024 3.860 3.860 3.705 3.760 937,544 -0.09(-2.34%)
Jan 12, 2024 3.950 4.000 3.810 3.850 1,341,195 -0.07(-1.79%)
Jan 11, 2024 3.930 3.990 3.750 3.920 1,279,338 -0.02(-0.51%)
Jan 10, 2024 4.170 4.190 3.850 3.940 1,588,689 -0.23(-5.52%)
Jan 09, 2024 4.240 4.240 4.130 4.170 734,762 -0.09(-2.11%)
Jan 08, 2024 4.190 4.299 4.055 4.260 735,678 +0.07(+1.67%)
Jan 05, 2024 4.210 4.260 4.080 4.190 848,127 -0.04(-0.95%)
Jan 04, 2024 4.330 4.380 4.180 4.230 854,362 -0.05(-1.17%)
Jan 03, 2024 4.510 4.530 4.270 4.280 1,558,205 -0.24(-5.31%)
Jan 02, 2024 4.200 4.595 4.180 4.520 1,567,957 +0.30(+7.11%)
Dec 29, 2023 4.080 4.310 4.070 4.220 1,148,904 -0.04(-0.94%)
Dec 28, 2023 4.350 4.401 4.220 4.260 838,871 -0.04(-0.93%)
Dec 27, 2023 4.130 4.370 4.130 4.300 1,184,251 +0.25(+6.17%)
Dec 26, 2023 4.020 4.109 4.010 4.050 652,849 +0.08(+2.02%)
Dec 22, 2023 3.870 4.070 3.870 3.970 752,782 +0.12(+3.12%)
Dec 21, 2023 3.850 3.890 3.795 3.850 428,665 +0.05(+1.32%)
Dec 20, 2023 4.000 4.000 3.790 3.800 811,377 -0.18(-4.52%)
Dec 19, 2023 3.910 4.030 3.810 3.980 1,312,035 +0.12(+3.11%)
Dec 18, 2023 3.940 4.000 3.750 3.860 1,035,983 -0.02(-0.52%)
Dec 15, 2023 3.840 4.000 3.840 3.880 1,477,789 +0.03(+0.78%)
Dec 14, 2023 4.020 4.050 3.780 3.850 976,679 -0.11(-2.78%)
Dec 13, 2023 3.800 3.990 3.735 3.960 810,283 +0.15(+3.94%)
Dec 12, 2023 3.750 3.850 3.630 3.810 984,677 +0.08(+2.14%)
Dec 11, 2023 3.770 3.770 3.640 3.730 698,229 -0.03(-0.80%)
Dec 08, 2023 3.960 3.970 3.760 3.760 822,078 -0.21(-5.29%)
Dec 07, 2023 4.310 4.370 3.830 3.970 1,465,045 -0.07(-1.73%)
Dec 06, 2023 3.990 4.105 3.945 4.040 652,518 +0.08(+2.02%)
Dec 05, 2023 3.930 3.990 3.885 3.960 609,555 +0.11(+2.86%)
Dec 04, 2023 3.860 3.950 3.805 3.850 460,813 -0.05(-1.28%)
Dec 01, 2023 3.740 3.945 3.650 3.900 894,128 +0.18(+4.84%)
Nov 30, 2023 3.660 3.780 3.610 3.720 2,273,829 +0.08(+2.20%)
Nov 29, 2023 3.650 3.730 3.600 3.640 848,104 +0.09(+2.54%)
Nov 28, 2023 3.660 3.660 3.500 3.550 856,093 -0.01(-0.28%)
Nov 27, 2023 3.560 3.590 3.465 3.560 986,337 +0.00(+0.00%)
Nov 24, 2023 3.500 3.580 3.500 3.560 220,231 +0.05(+1.42%)
Nov 22, 2023 3.480 3.530 3.440 3.510 538,096 +0.06(+1.74%)
Nov 21, 2023 3.520 3.535 3.450 3.450 749,231 -0.13(-3.63%)
Nov 20, 2023 3.510 3.675 3.505 3.580 582,027 +0.03(+0.85%)
Nov 17, 2023 3.400 3.580 3.385 3.550 1,073,850 +0.17(+5.03%)
Nov 16, 2023 3.410 3.450 3.315 3.380 1,110,214 -0.17(-4.79%)
Nov 15, 2023 3.540 3.675 3.510 3.550 925,967 +0.00(+0.00%)
Nov 14, 2023 3.550 3.730 3.460 3.550 827,921 +0.14(+4.11%)
Nov 13, 2023 3.420 3.490 3.360 3.410 632,823 +0.00(+0.00%)
Nov 10, 2023 3.510 3.510 3.295 3.410 1,127,091 +0.03(+0.89%)
Nov 09, 2023 4.180 4.260 3.320 3.380 3,045,553 -0.95(-21.94%)
Nov 08, 2023 4.440 4.440 4.270 4.330 936,299 -0.10(-2.26%)
Nov 07, 2023 4.470 4.510 4.360 4.430 575,890 -0.03(-0.67%)
Nov 06, 2023 4.540 4.557 4.460 4.460 568,996 -0.06(-1.33%)
Nov 03, 2023 4.500 4.625 4.490 4.520 706,737 +0.05(+1.12%)
Nov 02, 2023 4.360 4.490 4.350 4.470 673,221 +0.10(+2.29%)
Nov 01, 2023 4.380 4.400 4.310 4.370 494,035 -0.01(-0.23%)
Oct 31, 2023 4.310 4.390 4.285 4.380 475,427 +0.04(+0.92%)
Oct 30, 2023 4.230 4.340 4.190 4.340 702,353 +0.19(+4.58%)
Oct 27, 2023 4.240 4.290 4.120 4.150 989,904 -0.24(-5.47%)
Oct 26, 2023 4.280 4.410 4.255 4.390 510,679 +0.11(+2.57%)
Oct 25, 2023 4.220 4.325 4.150 4.280 605,001 +0.06(+1.42%)
Oct 24, 2023 4.240 4.315 4.220 4.220 852,343 -0.02(-0.47%)
Oct 23, 2023 4.320 4.340 4.235 4.240 656,381 -0.10(-2.30%)
Oct 20, 2023 4.300 4.420 4.250 4.340 825,250 +0.03(+0.70%)
Oct 19, 2023 4.460 4.460 4.240 4.310 1,004,977 -0.17(-3.79%)
Oct 18, 2023 4.480 4.580 4.420 4.480 1,412,597 -0.01(-0.22%)
Oct 17, 2023 4.400 4.565 4.390 4.490 724,093 +0.08(+1.81%)
Oct 16, 2023 4.330 4.480 4.245 4.410 704,471 +0.16(+3.76%)
Oct 13, 2023 4.370 4.370 4.195 4.250 714,107 -0.09(-2.07%)
Oct 12, 2023 4.480 4.480 4.285 4.340 901,309 -0.18(-3.98%)
Oct 11, 2023 4.520 4.610 4.475 4.520 460,896 -0.02(-0.44%)
Oct 10, 2023 4.500 4.540 4.440 4.540 799,024 +0.05(+1.11%)
Oct 09, 2023 4.580 4.580 4.330 4.490 955,954 -0.09(-1.97%)
Oct 06, 2023 4.550 4.680 4.430 4.580 978,736 +0.12(+2.69%)
Oct 05, 2023 4.290 4.460 4.250 4.460 1,464,658 +0.16(+3.72%)
Oct 04, 2023 4.120 4.320 4.119 4.300 1,093,188 +0.17(+4.12%)
Oct 03, 2023 4.170 4.210 4.110 4.130 879,451 -0.04(-0.96%)
Oct 02, 2023 4.320 4.320 4.150 4.170 574,513 -0.15(-3.47%)
Sep 29, 2023 4.350 4.410 4.230 4.320 1,082,850 -0.04(-0.92%)
Sep 28, 2023 4.620 4.690 4.340 4.360 835,732 -0.29(-6.24%)
Sep 27, 2023 4.540 4.655 4.520 4.650 1,175,732 +0.11(+2.42%)
Sep 26, 2023 4.480 4.640 4.450 4.540 1,214,793 +0.09(+2.02%)
Sep 25, 2023 4.500 4.450 4.385 4.450 718,522 -0.06(-1.33%)
Sep 22, 2023 4.430 4.570 4.280 4.510 1,209,084 +0.05(+1.12%)
Sep 21, 2023 4.270 4.490 4.270 4.460 1,428,929 +0.18(+4.21%)
Sep 20, 2023 4.420 4.440 4.280 4.280 1,049,065 -0.11(-2.51%)
Sep 19, 2023 4.540 4.585 4.370 4.390 1,335,954 -0.07(-1.57%)
Sep 18, 2023 4.760 4.760 4.395 4.460 2,428,005 -0.24(-5.11%)
Sep 15, 2023 4.730 4.790 4.600 4.700 16,750,111 -0.05(-1.05%)
Sep 14, 2023 4.720 4.840 4.620 4.750 1,605,077 +0.00(+0.00%)
Sep 13, 2023 4.660 4.830 4.605 4.750 1,415,305 +0.09(+1.93%)
Sep 12, 2023 4.690 4.770 4.625 4.660 1,350,722 -0.03(-0.64%)
Sep 11, 2023 4.610 4.790 4.570 4.690 1,646,732 +0.07(+1.52%)
Sep 08, 2023 4.570 4.700 4.485 4.620 1,523,575 +0.05(+1.09%)
Sep 07, 2023 4.350 4.600 4.340 4.570 2,296,825 +0.18(+4.10%)
Sep 06, 2023 4.490 4.510 4.255 4.390 2,505,563 -0.09(-2.01%)
Sep 05, 2023 4.950 4.960 4.150 4.480 5,106,466 -0.63(-12.33%)
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.