Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vanda Pharmaceuticals (NQ: VNDA )

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2008 1.080 1.150 1.050 1.120 328,123 +0.04(+3.70%)
Aug 28, 2008 1.080 1.110 1.050 1.080 548,817 +0.01(+0.93%)
Aug 27, 2008 1.040 1.090 1.030 1.070 267,423 +0.01(+0.94%)
Aug 26, 2008 1.070 1.080 1.020 1.060 180,430 -0.02(-1.85%)
Aug 25, 2008 1.060 1.100 1.020 1.080 468,207 +0.01(+0.93%)
Aug 22, 2008 1.130 1.130 1.010 1.070 782,186 -0.02(-1.83%)
Aug 21, 2008 1.140 1.140 1.080 1.090 343,478 -0.03(-2.68%)
Aug 20, 2008 1.150 1.155 1.110 1.120 620,984 -0.03(-2.61%)
Aug 19, 2008 1.100 1.160 1.100 1.150 765,241 +0.04(+3.60%)
Aug 18, 2008 1.200 1.200 1.070 1.110 832,643 -0.09(-7.50%)
Aug 15, 2008 1.260 1.267 1.150 1.200 640,662 -0.09(-6.98%)
Aug 14, 2008 1.300 1.300 1.220 1.290 750,857 +0.00(+0.00%)
Aug 13, 2008 1.240 1.310 1.200 1.290 972,688 +0.08(+6.61%)
Aug 12, 2008 1.240 1.350 1.150 1.210 1,962,433 +0.03(+2.54%)
Aug 11, 2008 1.170 1.190 1.100 1.180 1,472,920 +0.07(+6.31%)
Aug 08, 2008 1.060 1.160 1.000 1.110 2,215,085 +0.14(+14.43%)
Aug 07, 2008 1.000 1.070 0.9600 0.9700 2,060,949 +0.01(+1.04%)
Aug 06, 2008 0.9500 0.9900 0.9500 0.9600 946,738 +0.01(+1.05%)
Aug 05, 2008 0.9600 1.000 0.8900 0.9500 1,653,737 +0.01(+1.06%)
Aug 04, 2008 1.020 1.020 0.9300 0.9400 1,190,735 -0.05(-5.05%)
Aug 01, 2008 1.020 1.050 0.9300 0.9900 1,928,622 +0.00(+0.00%)
Jul 31, 2008 0.9200 1.090 0.9000 0.9900 3,314,746 +0.06(+6.45%)
Jul 30, 2008 0.8700 0.9500 0.8700 0.9300 2,150,933 +0.01(+1.09%)
Jul 29, 2008 0.9200 0.9600 0.7600 0.9200 6,119,850 +0.02(+2.22%)
Jul 28, 2008 1.400 1.410 0.8000 0.9000 34,415,236 -2.46(-73.21%)
Jul 25, 2008 3.920 4.000 3.200 3.360 1,514,400 -0.52(-13.40%)
Jul 24, 2008 3.760 4.030 3.760 3.880 600,750 +0.10(+2.65%)
Jul 23, 2008 3.590 3.910 3.510 3.780 802,812 +0.25(+7.08%)
Jul 22, 2008 3.560 3.600 3.380 3.530 403,266 -0.05(-1.40%)
Jul 21, 2008 3.570 3.640 3.450 3.580 376,673 +0.09(+2.58%)
Jul 18, 2008 3.420 3.780 3.410 3.490 628,381 +0.03(+0.87%)
Jul 17, 2008 3.360 3.530 3.230 3.460 471,171 +0.16(+4.85%)
Jul 16, 2008 3.110 3.660 3.050 3.300 849,395 +0.30(+10.00%)
Jul 15, 2008 3.240 3.280 2.950 3.000 403,606 -0.28(-8.54%)
Jul 14, 2008 3.470 3.470 3.235 3.280 286,848 -0.09(-2.67%)
Jul 11, 2008 3.380 3.440 3.330 3.370 276,256 -0.05(-1.46%)
Jul 10, 2008 3.260 3.490 3.250 3.420 433,538 +0.13(+3.95%)
Jul 09, 2008 3.470 3.600 3.230 3.290 328,769 -0.21(-6.00%)
Jul 08, 2008 3.140 3.534 3.130 3.500 574,145 +0.31(+9.72%)
Jul 07, 2008 3.400 3.440 3.000 3.190 570,974 -0.12(-3.63%)
Jul 04, 2008 3.000 3.410 2.930 3.310 561,727 +0.00(+0.00%)
Jul 03, 2008 3.000 3.410 2.930 3.310 561,727 +0.31(+10.33%)
Jul 02, 2008 3.440 3.440 2.800 3.000 1,559,222 -0.36(-10.71%)
Jul 01, 2008 3.250 3.530 3.200 3.360 967,434 +0.07(+2.13%)
Jun 30, 2008 3.800 3.870 3.220 3.290 1,359,883 -0.45(-12.03%)
Jun 27, 2008 4.170 4.200 3.740 3.740 4,517,100 -0.46(-10.95%)
Jun 26, 2008 5.030 5.200 3.910 4.200 4,555,949 -0.79(-15.83%)
Jun 25, 2008 5.120 5.260 4.800 4.990 848,578 -0.13(-2.54%)
Jun 24, 2008 5.100 5.360 4.780 5.120 1,912,067 +0.12(+2.40%)
Jun 23, 2008 6.330 6.390 4.930 5.000 2,259,969 -1.30(-20.63%)
Jun 20, 2008 5.630 6.590 5.630 6.300 2,156,090 +0.65(+11.50%)
Jun 19, 2008 5.400 5.750 5.250 5.650 926,210 +0.22(+4.05%)
Jun 18, 2008 5.200 5.720 5.200 5.430 562,606 +0.17(+3.23%)
Jun 17, 2008 5.300 5.490 5.200 5.260 474,200 +0.00(+0.00%)
Jun 16, 2008 4.830 5.300 4.830 5.260 412,128 +0.37(+7.57%)
Jun 13, 2008 4.980 5.040 4.800 4.890 265,706 +0.08(+1.66%)
Jun 12, 2008 4.890 5.220 4.740 4.810 591,523 -0.05(-1.03%)
Jun 11, 2008 4.810 4.880 4.740 4.860 209,772 +0.01(+0.21%)
Jun 10, 2008 4.790 4.920 4.720 4.850 246,680 +0.00(+0.00%)
Jun 09, 2008 4.970 4.995 4.710 4.850 456,687 -0.11(-2.22%)
Jun 06, 2008 5.220 5.220 4.840 4.960 743,214 -0.17(-3.31%)
Jun 05, 2008 4.980 5.810 4.950 5.130 3,387,689 +0.33(+6.88%)
Jun 04, 2008 4.650 4.840 4.621 4.800 292,790 +0.14(+3.00%)
Jun 03, 2008 4.750 4.750 4.530 4.660 263,819 -0.06(-1.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.