Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Vanda Pharmaceuticals (NQ: VNDA )

5.415 -0.065 (-1.19%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 20, 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 (%)
Feb 29, 2012 4.760 4.780 4.620 4.640 278,141 -0.10(-2.11%)
Feb 28, 2012 4.800 4.930 4.710 4.740 180,953 -0.07(-1.46%)
Feb 27, 2012 4.750 4.825 4.630 4.810 108,129 +0.06(+1.26%)
Feb 24, 2012 4.750 4.870 4.700 4.750 82,968 -0.01(-0.21%)
Feb 23, 2012 4.610 4.770 4.580 4.760 89,342 +0.15(+3.25%)
Feb 22, 2012 4.600 4.728 4.570 4.610 191,041 +0.01(+0.22%)
Feb 21, 2012 4.750 4.770 4.570 4.600 172,375 -0.11(-2.34%)
Feb 17, 2012 4.740 4.740 4.610 4.710 106,624 -0.05(-1.05%)
Feb 16, 2012 4.620 4.790 4.470 4.760 217,383 +0.05(+1.06%)
Feb 15, 2012 4.840 4.840 4.600 4.710 273,379 -0.09(-1.87%)
Feb 14, 2012 5.130 5.130 4.780 4.800 250,160 -0.31(-6.07%)
Feb 13, 2012 5.140 5.170 5.050 5.110 91,140 +0.02(+0.39%)
Feb 10, 2012 5.230 5.260 5.080 5.090 104,253 -0.19(-3.60%)
Feb 09, 2012 5.280 5.330 5.180 5.280 56,795 +0.00(+0.00%)
Feb 08, 2012 5.280 5.360 5.200 5.280 104,290 +0.02(+0.38%)
Feb 07, 2012 5.440 5.440 5.260 5.260 166,832 -0.20(-3.66%)
Feb 06, 2012 5.300 5.470 5.250 5.460 216,438 +0.13(+2.44%)
Feb 03, 2012 5.150 5.340 5.100 5.330 253,108 +0.26(+5.13%)
Feb 02, 2012 4.960 5.120 4.870 5.070 115,686 +0.10(+2.01%)
Feb 01, 2012 4.990 5.010 4.860 4.970 169,000 +0.02(+0.40%)
Jan 31, 2012 4.960 5.010 4.850 4.950 182,057 +0.02(+0.41%)
Jan 30, 2012 5.040 5.060 4.900 4.930 50,262 -0.15(-2.95%)
Jan 27, 2012 4.970 5.080 4.950 5.080 98,439 +0.08(+1.60%)
Jan 26, 2012 5.100 5.200 4.950 5.000 97,185 +0.03(+0.60%)
Jan 25, 2012 5.010 5.010 4.920 4.970 78,703 -0.03(-0.60%)
Jan 24, 2012 4.760 5.050 4.720 5.000 121,376 +0.24(+5.04%)
Jan 23, 2012 5.150 5.150 4.760 4.760 167,953 -0.39(-7.57%)
Jan 20, 2012 4.880 5.190 4.880 5.150 243,985 +0.27(+5.53%)
Jan 19, 2012 4.850 4.990 4.840 4.880 92,267 +0.04(+0.83%)
Jan 18, 2012 4.760 4.840 4.710 4.840 120,171 +0.09(+1.89%)
Jan 17, 2012 4.780 4.810 4.650 4.750 165,100 +0.02(+0.42%)
Jan 13, 2012 4.730 4.790 4.720 4.730 92,957 -0.05(-1.05%)
Jan 12, 2012 4.603 4.790 4.550 4.780 216,246 +0.18(+3.91%)
Jan 11, 2012 4.600 4.620 4.560 4.600 173,646 +0.00(+0.00%)
Jan 10, 2012 4.580 4.640 4.560 4.600 200,197 +0.06(+1.32%)
Jan 09, 2012 4.580 4.600 4.530 4.540 142,421 -0.02(-0.44%)
Jan 06, 2012 4.570 4.605 4.540 4.560 87,445 +0.00(+0.00%)
Jan 05, 2012 4.520 4.620 4.520 4.560 76,010 +0.00(+0.00%)
Jan 04, 2012 4.680 4.720 4.540 4.560 122,573 -0.20(-4.20%)
Dec 30, 2011 4.460 4.790 4.410 4.760 253,037 +0.30(+6.73%)
Dec 29, 2011 4.440 4.490 4.390 4.460 361,925 +0.02(+0.45%)
Dec 28, 2011 4.550 4.550 4.410 4.440 211,690 -0.13(-2.84%)
Dec 27, 2011 4.560 4.590 4.500 4.570 132,578 -0.02(-0.44%)
Dec 23, 2011 4.450 4.600 4.446 4.590 91,638 +0.14(+3.15%)
Dec 21, 2011 4.380 4.530 4.380 4.450 171,159 +0.00(+0.00%)
Dec 20, 2011 4.440 4.480 4.400 4.450 186,935 +0.09(+2.06%)
Dec 19, 2011 4.480 4.540 4.330 4.360 369,738 -0.10(-2.24%)
Dec 16, 2011 4.510 4.610 4.380 4.460 184,345 -0.02(-0.45%)
Dec 15, 2011 4.620 4.640 4.390 4.480 163,234 -0.08(-1.75%)
Dec 14, 2011 4.500 4.600 4.450 4.560 337,013 +0.05(+1.11%)
Dec 13, 2011 4.590 4.680 4.500 4.510 468,823 -0.06(-1.31%)
Dec 12, 2011 4.800 4.890 4.380 4.570 2,972,934 -0.28(-5.77%)
Dec 09, 2011 4.800 4.930 4.750 4.850 132,980 +0.08(+1.68%)
Dec 08, 2011 4.980 4.990 4.760 4.770 119,894 -0.24(-4.79%)
Dec 07, 2011 4.860 5.020 4.840 5.010 120,227 +0.13(+2.66%)
Dec 06, 2011 4.830 4.930 4.830 4.880 93,908 +0.04(+0.83%)
Dec 05, 2011 4.870 4.870 4.750 4.840 150,766 +0.02(+0.41%)
Dec 02, 2011 4.860 4.939 4.740 4.820 115,317 +0.01(+0.21%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.