Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva Se ADR (NQ: VALN )

7.420 +0.300 (+4.21%)
Streaming Delayed Price Updated: 3:52 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 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%)
Apr 01, 2024 7.760 8.030 7.680 7.680 2,366 -0.24(-3.03%)
Mar 28, 2024 7.920 8.000 7.730 7.920 4,629 -0.04(-0.44%)
Mar 27, 2024 7.710 8.100 7.500 7.955 5,902 +0.13(+1.73%)
Mar 26, 2024 7.811 8.000 7.811 7.820 10,918 +0.02(+0.19%)
Mar 25, 2024 7.780 7.900 7.710 7.805 5,269 +0.11(+1.50%)
Mar 22, 2024 7.540 7.750 7.500 7.690 11,732 +0.28(+3.78%)
Mar 21, 2024 7.530 7.620 7.290 7.410 7,743 +0.31(+4.37%)
Mar 20, 2024 7.530 7.610 7.100 7.100 23,466 -0.82(-10.35%)
Mar 19, 2024 8.225 8.340 7.879 7.920 7,445 +0.20(+2.54%)
Mar 18, 2024 7.680 7.750 7.510 7.723 10,155 +0.01(+0.18%)
Mar 15, 2024 7.510 7.710 7.460 7.710 3,066 +0.29(+3.84%)
Mar 14, 2024 7.630 7.727 7.340 7.425 15,037 -0.04(-0.60%)
Mar 13, 2024 7.440 7.600 7.440 7.470 3,431 +0.09(+1.29%)
Mar 12, 2024 7.510 7.638 7.375 7.375 5,052 -0.00(-0.07%)
Mar 11, 2024 7.400 7.550 7.350 7.380 4,193 +0.16(+2.22%)
Mar 08, 2024 7.410 7.630 7.118 7.220 23,480 +0.40(+5.87%)
Mar 07, 2024 7.000 7.000 6.820 6.820 18,200 +0.18(+2.71%)
Mar 06, 2024 6.850 6.850 6.580 6.640 3,654 -0.03(-0.45%)
Mar 05, 2024 6.800 6.800 6.590 6.670 56,706 -0.13(-1.91%)
Mar 04, 2024 6.850 6.850 6.700 6.800 73,778 -0.27(-3.82%)
Mar 01, 2024 6.850 7.070 6.790 7.070 27,585 -0.03(-0.42%)
Feb 29, 2024 6.990 7.100 6.770 7.100 26,976 -0.20(-2.74%)
Feb 28, 2024 7.030 7.300 6.930 7.300 9,280 +0.07(+0.92%)
Feb 27, 2024 7.160 7.476 7.000 7.233 6,556 +0.22(+3.19%)
Feb 26, 2024 7.070 7.150 7.000 7.010 7,345 -0.19(-2.64%)
Feb 23, 2024 7.100 7.250 7.100 7.200 10,642 -0.01(-0.14%)
Feb 22, 2024 7.400 7.440 7.210 7.210 10,019 -0.04(-0.55%)
Feb 21, 2024 7.170 7.350 7.110 7.250 41,750 +0.03(+0.42%)
Feb 20, 2024 7.380 7.410 7.191 7.220 18,393 -0.75(-9.47%)
Feb 16, 2024 8.050 8.050 7.900 7.975 6,832 -0.36(-4.26%)
Feb 15, 2024 8.385 8.385 8.000 8.330 1,219 +0.30(+3.67%)
Feb 14, 2024 8.000 8.350 8.000 8.035 11,279 +0.12(+1.58%)
Feb 13, 2024 8.060 8.060 7.890 7.910 1,368 -0.30(-3.65%)
Feb 12, 2024 8.335 8.398 8.115 8.210 2,122 +0.13(+1.61%)
Feb 09, 2024 7.980 8.710 7.880 8.080 4,547 -0.42(-4.94%)
Feb 08, 2024 8.140 8.750 8.010 8.500 2,221 +0.20(+2.41%)
Feb 07, 2024 8.300 8.300 8.300 8.300 465 -0.12(-1.41%)
Feb 06, 2024 8.100 8.457 8.100 8.418 5,418 +0.70(+9.04%)
Feb 05, 2024 7.860 7.930 7.700 7.720 6,240 -0.37(-4.57%)
Feb 02, 2024 7.920 8.190 7.785 8.090 2,443 -0.13(-1.58%)
Feb 01, 2024 7.930 8.820 7.930 8.220 4,690 +0.07(+0.86%)
Jan 31, 2024 8.162 8.234 8.150 8.150 4,070 +0.00(+0.00%)
Jan 30, 2024 8.150 8.185 8.010 8.150 4,145 +0.01(+0.12%)
Jan 29, 2024 8.130 8.160 8.130 8.140 2,716 -0.20(-2.40%)
Jan 26, 2024 8.340 8.485 8.200 8.340 8,455 +0.20(+2.46%)
Jan 25, 2024 8.270 8.270 8.090 8.140 13,131 -0.39(-4.57%)
Jan 24, 2024 8.780 8.780 8.510 8.530 6,493 -0.07(-0.81%)
Jan 23, 2024 8.720 8.850 8.600 8.600 14,146 -0.42(-4.66%)
Jan 22, 2024 8.500 9.290 8.480 9.021 7,535 +0.14(+1.56%)
Jan 19, 2024 8.850 8.910 8.465 8.882 5,497 -0.03(-0.32%)
Jan 18, 2024 8.890 8.920 8.787 8.910 4,848 -0.16(-1.76%)
Jan 17, 2024 8.890 9.070 8.760 9.070 4,132 -0.13(-1.41%)
Jan 16, 2024 9.260 9.310 9.189 9.200 3,511 -0.42(-4.37%)
Jan 12, 2024 9.520 9.760 9.520 9.620 1,655 -0.08(-0.82%)
Jan 11, 2024 9.760 9.760 9.510 9.700 3,818 -0.11(-1.12%)
Jan 10, 2024 10.22 10.27 9.760 9.810 12,274 -0.74(-7.01%)
Jan 09, 2024 10.54 10.70 10.53 10.55 3,022 -0.21(-1.95%)
Jan 08, 2024 10.43 10.76 10.35 10.76 7,152 +0.34(+3.26%)
Jan 05, 2024 10.20 10.42 10.20 10.42 4,351 +0.00(+0.00%)
Jan 04, 2024 10.25 10.50 10.16 10.42 7,594 +0.54(+5.45%)
Jan 03, 2024 9.910 10.08 9.882 9.882 2,839 -0.36(-3.50%)
Jan 02, 2024 10.09 10.24 10.09 10.24 2,844 -0.13(-1.25%)
Dec 29, 2023 10.34 10.37 10.27 10.37 5,951 -0.00(-0.01%)
Dec 28, 2023 10.61 10.73 10.24 10.37 3,762 -0.23(-2.17%)
Dec 27, 2023 10.51 10.60 10.48 10.60 3,154 +0.61(+6.11%)
Dec 26, 2023 9.880 9.990 9.768 9.990 6,660 +0.11(+1.11%)
Dec 22, 2023 9.970 10.09 9.880 9.880 3,293 -0.12(-1.20%)
Dec 21, 2023 10.16 10.17 10.00 10.00 10,990 -0.56(-5.30%)
Dec 20, 2023 10.54 10.56 9.900 10.56 4,759 +0.22(+2.13%)
Dec 19, 2023 10.35 10.49 10.10 10.34 5,950 -0.01(-0.10%)
Dec 18, 2023 10.59 10.59 10.16 10.35 5,097 -0.41(-3.80%)
Dec 15, 2023 10.70 10.76 10.60 10.76 5,168 -0.17(-1.53%)
Dec 14, 2023 10.65 10.93 10.63 10.93 8,410 +0.77(+7.55%)
Dec 13, 2023 10.25 10.35 10.10 10.16 7,593 -0.49(-4.60%)
Dec 12, 2023 10.36 10.65 10.36 10.65 1,765 -0.34(-3.09%)
Dec 11, 2023 10.71 10.99 10.56 10.99 3,302 -0.16(-1.43%)
Dec 08, 2023 11.15 11.30 10.91 11.15 2,896 -0.14(-1.27%)
Dec 07, 2023 11.00 11.31 10.95 11.29 4,166 +0.24(+2.20%)
Dec 06, 2023 11.31 11.39 11.05 11.05 3,201 -0.45(-3.91%)
Dec 05, 2023 11.65 11.65 11.50 11.50 2,978 +0.03(+0.22%)
Dec 04, 2023 11.08 11.96 11.08 11.47 2,261 -0.03(-0.25%)
Dec 01, 2023 11.46 11.50 11.01 11.50 1,795 -0.12(-1.00%)
Nov 30, 2023 11.51 11.70 11.50 11.62 4,170 +0.22(+1.93%)
Nov 29, 2023 11.54 11.72 11.40 11.40 5,553 +0.01(+0.09%)
Nov 28, 2023 11.51 11.53 11.35 11.39 2,696 -0.21(-1.81%)
Nov 27, 2023 11.40 11.78 11.40 11.60 2,567 +0.06(+0.54%)
Nov 24, 2023 11.49 11.85 11.49 11.54 2,043 -0.33(-2.80%)
Nov 22, 2023 12.20 12.57 11.87 11.87 4,539 -0.32(-2.63%)
Nov 21, 2023 12.49 12.80 12.16 12.19 11,209 -0.52(-4.09%)
Nov 20, 2023 12.54 12.85 12.10 12.71 4,718 +0.12(+0.95%)
Nov 17, 2023 12.69 12.69 12.20 12.59 8,104 -0.18(-1.41%)
Nov 16, 2023 12.62 12.96 12.40 12.77 3,483 +0.06(+0.47%)
Nov 15, 2023 12.56 13.00 12.41 12.71 7,170 -0.51(-3.86%)
Nov 14, 2023 13.03 13.32 12.80 13.22 6,596 -0.50(-3.68%)
Nov 13, 2023 13.76 13.76 13.38 13.72 11,170 -0.10(-0.69%)
Nov 10, 2023 14.49 14.49 13.10 13.82 56,159 +0.07(+0.51%)
Nov 09, 2023 13.17 14.03 12.98 13.75 13,103 +0.86(+6.67%)
Nov 08, 2023 13.10 13.10 12.44 12.89 3,849 +0.30(+2.38%)
Nov 07, 2023 12.15 12.78 12.15 12.59 3,601 +0.28(+2.27%)
Nov 06, 2023 12.57 12.57 12.31 12.31 5,619 -0.18(-1.44%)
Nov 03, 2023 11.90 13.02 11.90 12.49 4,061 +0.76(+6.43%)
Nov 02, 2023 12.00 12.00 11.30 11.73 2,159 -0.05(-0.47%)
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.