Skip to main content

Valneva Se ADR (NQ: VALN )

7.180 +0.080 (+1.13%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.950 7.180 6.755 7.180 25,548 +0.08(+1.13%)
Jun 20, 2024 6.990 7.320 6.960 7.100 5,678 +0.00(+0.00%)
Jun 18, 2024 6.990 7.368 6.950 7.100 14,114 +0.01(+0.16%)
Jun 17, 2024 7.200 7.230 7.089 7.089 7,673 -0.16(-2.23%)
Jun 14, 2024 7.560 7.560 7.200 7.250 9,688 -0.50(-6.45%)
Jun 13, 2024 8.200 8.200 7.750 7.750 14,438 -0.63(-7.52%)
Jun 12, 2024 8.990 8.990 8.100 8.380 3,623 +0.25(+3.01%)
Jun 11, 2024 8.220 8.300 8.135 8.135 3,714 +0.19(+2.39%)
Jun 10, 2024 8.140 8.140 7.891 7.945 10,534 -0.44(-5.23%)
Jun 07, 2024 8.200 8.384 8.200 8.384 1,813 +0.00(+0.04%)
Jun 06, 2024 8.480 8.660 8.270 8.380 7,933 -0.18(-2.10%)
Jun 05, 2024 8.880 8.880 8.535 8.560 1,115 -0.27(-3.10%)
Jun 04, 2024 9.160 9.160 8.834 8.834 5,845 -0.25(-2.71%)
Jun 03, 2024 9.160 9.500 8.320 9.080 9,892 +0.01(+0.12%)
May 31, 2024 8.940 9.089 8.880 9.069 4,817 +0.17(+1.90%)
May 30, 2024 9.000 9.000 8.750 8.900 6,491 +0.01(+0.11%)
May 29, 2024 8.670 8.890 8.460 8.890 952 +0.24(+2.75%)
May 28, 2024 8.620 8.806 8.620 8.652 3,986 +0.13(+1.55%)
May 24, 2024 8.549 8.549 8.360 8.520 1,558 -0.09(-1.05%)
May 23, 2024 8.950 8.950 8.521 8.610 5,285 -0.12(-1.37%)
May 22, 2024 8.360 8.738 8.360 8.730 1,859 +0.53(+6.46%)
May 21, 2024 8.430 8.430 8.200 8.200 4,526 -0.64(-7.24%)
May 20, 2024 8.690 8.853 8.584 8.840 5,555 -0.04(-0.45%)
May 17, 2024 8.940 9.000 8.696 8.880 12,039 +0.07(+0.74%)
May 16, 2024 8.900 9.000 8.750 8.815 6,157 -0.04(-0.40%)
May 15, 2024 8.850 8.880 8.100 8.850 46,060 +0.84(+10.49%)
May 14, 2024 8.007 8.381 7.880 8.010 20,978 +0.40(+5.26%)
May 13, 2024 7.450 7.760 7.399 7.610 2,855 +0.19(+2.56%)
May 10, 2024 7.190 7.420 7.149 7.420 3,863 +0.30(+4.21%)
May 09, 2024 7.080 7.218 7.035 7.120 2,158 -0.12(-1.66%)
May 08, 2024 7.260 7.370 7.080 7.240 19,120 -0.26(-3.47%)
May 07, 2024 7.310 7.500 7.240 7.500 20,047 +0.00(+0.00%)
May 06, 2024 7.540 7.560 7.410 7.500 5,648 -0.21(-2.72%)
May 03, 2024 7.500 7.710 7.480 7.710 1,423 +0.28(+3.82%)
May 02, 2024 7.370 7.550 7.300 7.426 44,663 -0.14(-1.90%)
May 01, 2024 7.770 7.770 7.480 7.570 21,394 +0.12(+1.61%)
Apr 30, 2024 7.520 8.050 7.240 7.450 41,663 -0.24(-3.12%)
Apr 29, 2024 7.460 7.760 7.362 7.690 53,023 +0.05(+0.66%)
Apr 26, 2024 7.470 7.795 7.470 7.640 38,113 +0.09(+1.19%)
Apr 25, 2024 7.520 8.000 7.280 7.550 52,747 -0.20(-2.58%)
Apr 24, 2024 7.810 7.810 7.550 7.750 1,633 +0.01(+0.09%)
Apr 23, 2024 7.743 7.743 7.743 7.743 804 -0.18(-2.24%)
Apr 22, 2024 7.760 7.920 7.760 7.920 2,892 +0.34(+4.44%)
Apr 19, 2024 7.820 7.970 7.583 7.583 8,501 -0.55(-6.72%)
Apr 18, 2024 7.760 8.220 7.760 8.130 2,760 +0.38(+4.90%)
Apr 17, 2024 7.794 7.794 7.500 7.750 1,608 -0.25(-3.12%)
Apr 16, 2024 8.150 8.150 8.000 8.000 19,897 -0.50(-5.88%)
Apr 15, 2024 8.680 8.770 8.450 8.500 3,199 -0.01(-0.12%)
Apr 12, 2024 8.800 8.800 8.510 8.510 6,254 -0.38(-4.27%)
Apr 11, 2024 8.500 8.890 8.500 8.890 5,659 +0.43(+5.05%)
Apr 10, 2024 8.382 8.463 8.382 8.463 2,390 +0.42(+5.24%)
Apr 09, 2024 8.520 8.540 8.041 8.041 2,912 -0.57(-6.60%)
Apr 08, 2024 8.410 8.640 8.190 8.610 5,594 +0.37(+4.49%)
Apr 05, 2024 8.150 8.240 8.150 8.240 1,310 +0.11(+1.29%)
Apr 04, 2024 8.190 8.560 7.830 8.135 8,008 -0.12(-1.51%)
Apr 03, 2024 8.260 8.260 8.260 8.260 1,393 +0.54(+6.99%)
Apr 02, 2024 7.680 7.720 7.620 7.720 2,133 +0.04(+0.52%)
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.