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

Valneva Se ADR (NQ: VALN )

7.640 +0.090 (+1.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2023 11.22 11.90 11.10 11.79 7,054 +0.39(+3.42%)
Oct 31, 2023 11.10 11.40 11.10 11.40 4,571 +0.48(+4.40%)
Oct 30, 2023 11.20 11.20 10.75 10.92 4,126 +0.12(+1.11%)
Oct 27, 2023 10.98 11.05 10.79 10.80 2,547 +0.00(+0.00%)
Oct 26, 2023 11.04 11.09 10.80 10.80 4,646 -0.80(-6.90%)
Oct 25, 2023 10.77 11.60 10.77 11.60 9,769 +0.73(+6.72%)
Oct 24, 2023 10.94 11.09 10.81 10.87 9,021 +0.22(+2.03%)
Oct 23, 2023 10.83 11.22 10.45 10.65 29,280 +0.05(+0.50%)
Oct 20, 2023 10.70 10.70 10.55 10.60 1,902 -0.06(-0.56%)
Oct 19, 2023 10.79 10.82 10.35 10.66 8,860 -0.33(-3.00%)
Oct 18, 2023 11.02 11.30 10.81 10.99 5,559 -0.37(-3.21%)
Oct 17, 2023 11.20 11.41 11.20 11.36 6,137 -0.33(-2.87%)
Oct 16, 2023 11.42 11.70 11.10 11.69 4,570 +0.34(+3.00%)
Oct 13, 2023 11.48 11.70 11.35 11.35 2,810 -0.46(-3.90%)
Oct 12, 2023 11.89 12.06 11.54 11.81 12,356 -0.23(-1.91%)
Oct 11, 2023 11.67 12.04 11.42 12.04 12,331 +0.43(+3.73%)
Oct 10, 2023 11.51 11.96 11.41 11.61 8,161 +0.27(+2.40%)
Oct 09, 2023 11.13 11.34 11.13 11.34 12,134 +0.07(+0.58%)
Oct 06, 2023 11.23 12.00 11.21 11.27 2,410 +0.02(+0.18%)
Oct 05, 2023 11.20 11.26 11.10 11.25 5,150 +0.10(+0.90%)
Oct 04, 2023 10.91 11.15 10.84 11.15 3,010 +0.00(+0.00%)
Oct 03, 2023 11.01 11.15 10.68 11.15 5,075 -0.19(-1.68%)
Oct 02, 2023 11.45 11.45 11.34 11.34 924 -0.24(-2.07%)
Sep 29, 2023 11.86 11.86 11.55 11.58 5,990 +0.22(+1.94%)
Sep 28, 2023 11.56 12.07 11.33 11.36 9,071 -0.25(-2.15%)
Sep 27, 2023 11.89 11.89 11.45 11.61 8,725 -0.45(-3.73%)
Sep 26, 2023 11.87 12.32 11.87 12.06 9,446 -0.63(-4.96%)
Sep 25, 2023 12.55 12.69 12.49 12.69 6,168 -0.08(-0.63%)
Sep 22, 2023 12.65 12.77 12.38 12.77 8,817 -0.24(-1.84%)
Sep 21, 2023 12.99 13.22 12.89 13.01 7,661 -0.10(-0.76%)
Sep 20, 2023 13.41 13.48 13.00 13.11 4,567 -0.04(-0.30%)
Sep 19, 2023 13.14 13.31 13.12 13.15 8,414 -0.45(-3.31%)
Sep 18, 2023 13.58 14.08 13.19 13.60 10,714 -0.31(-2.23%)
Sep 14, 2023 13.91 364 +0.41(+3.04%)
Sep 13, 2023 13.58 13.69 13.34 13.50 6,136 -0.06(-0.45%)
Sep 12, 2023 13.39 13.79 13.39 13.56 3,537 -0.31(-2.23%)
Sep 11, 2023 13.85 13.87 13.78 13.87 3,839 +0.16(+1.17%)
Sep 08, 2023 13.70 13.76 13.70 13.71 3,091 -0.13(-0.94%)
Sep 07, 2023 13.42 13.84 13.42 13.84 6,923 +0.15(+1.13%)
Sep 06, 2023 14.00 14.23 13.24 13.69 6,443 -0.20(-1.47%)
Sep 05, 2023 13.98 14.31 13.88 13.89 4,349 -0.05(-0.36%)
Sep 01, 2023 14.01 14.25 13.84 13.94 3,193 -0.04(-0.29%)
Aug 31, 2023 14.00 14.00 13.68 13.98 5,124 -0.07(-0.50%)
Aug 30, 2023 14.02 14.15 13.89 14.05 4,178 +0.15(+1.08%)
Aug 29, 2023 13.91 13.93 13.90 13.90 1,339 +0.09(+0.66%)
Aug 28, 2023 14.00 14.00 13.80 13.81 4,641 +0.31(+2.29%)
Aug 25, 2023 13.59 13.84 13.36 13.50 9,564 -0.50(-3.57%)
Aug 24, 2023 13.95 14.00 13.95 14.00 1,672 +0.45(+3.31%)
Aug 23, 2023 13.84 14.10 13.54 13.55 4,621 -0.20(-1.44%)
Aug 22, 2023 13.59 13.84 13.31 13.75 1,335 +0.55(+4.17%)
Aug 21, 2023 13.05 13.32 12.66 13.20 6,130 +0.06(+0.49%)
Aug 17, 2023 13.13 547 +0.13(+1.04%)
Aug 16, 2023 13.21 13.21 13.00 13.00 4,025 -0.22(-1.66%)
Aug 15, 2023 13.47 13.69 13.22 13.22 6,716 -0.72(-5.16%)
Aug 14, 2023 13.65 13.95 13.25 13.94 17,484 -0.33(-2.28%)
Aug 11, 2023 14.69 14.80 14.27 14.27 2,898 -0.97(-6.40%)
Aug 10, 2023 15.12 15.24 14.54 15.24 3,296 +0.30(+2.01%)
Aug 09, 2023 14.79 14.94 14.79 14.94 1,158 +0.50(+3.46%)
Aug 07, 2023 14.44 514 -0.46(-3.05%)
Aug 04, 2023 14.46 15.28 14.46 14.89 3,374 +0.55(+3.84%)
Aug 03, 2023 14.28 14.34 14.28 14.34 1,195 +0.16(+1.12%)
Aug 02, 2023 14.42 14.57 14.01 14.19 4,797 -0.51(-3.50%)
Aug 01, 2023 14.89 15.10 14.56 14.70 4,965 -0.12(-0.80%)
Jul 31, 2023 15.06 15.09 14.61 14.82 5,565 -0.22(-1.48%)
Jul 28, 2023 14.88 15.04 14.86 15.04 633 +0.44(+2.99%)
Jul 27, 2023 15.05 15.05 14.60 14.60 6,560 -0.69(-4.49%)
Jul 26, 2023 15.01 15.29 15.01 15.29 842 +0.57(+3.91%)
Jul 25, 2023 15.12 15.17 14.71 14.71 5,386 -0.54(-3.51%)
Jul 24, 2023 15.16 15.25 15.14 15.25 3,344 +0.01(+0.07%)
Jul 21, 2023 15.29 15.31 15.19 15.24 3,937 -0.01(-0.07%)
Jul 20, 2023 15.55 15.59 15.25 15.25 1,533 -0.47(-3.02%)
Jul 19, 2023 15.70 16.49 15.50 15.72 4,377 +0.10(+0.61%)
Jul 18, 2023 15.43 15.63 15.43 15.63 1,535 +0.20(+1.29%)
Jul 17, 2023 15.23 15.75 15.23 15.43 11,764 -0.12(-0.74%)
Jul 14, 2023 15.90 16.23 15.11 15.54 3,495 -0.30(-1.92%)
Jul 13, 2023 15.29 15.85 15.29 15.85 6,052 +1.18(+8.04%)
Jul 12, 2023 14.56 14.67 14.56 14.67 545 +0.24(+1.66%)
Jul 11, 2023 14.45 14.45 14.07 14.43 4,457 -0.55(-3.67%)
Jul 10, 2023 14.14 14.98 14.08 14.98 5,631 +0.70(+4.87%)
Jul 07, 2023 14.25 14.37 14.25 14.29 1,332 +0.03(+0.18%)
Jul 06, 2023 14.00 14.43 14.00 14.26 2,762 -0.24(-1.66%)
Jul 05, 2023 14.30 14.61 14.12 14.50 7,309 -0.47(-3.14%)
Jul 03, 2023 14.75 14.97 14.75 14.97 3,494 +0.22(+1.49%)
Jun 30, 2023 14.89 14.89 14.65 14.75 1,878 -0.09(-0.60%)
Jun 29, 2023 14.63 14.84 14.50 14.84 3,704 +0.03(+0.20%)
Jun 28, 2023 14.73 15.03 14.59 14.81 7,859 -0.52(-3.39%)
Jun 27, 2023 15.12 15.50 14.90 15.33 18,347 -0.35(-2.23%)
Jun 26, 2023 15.34 15.68 15.05 15.68 24,715 -0.07(-0.44%)
Jun 23, 2023 15.79 16.49 15.63 15.75 20,630 -0.46(-2.87%)
Jun 22, 2023 16.16 16.44 16.07 16.21 5,030 -0.07(-0.46%)
Jun 21, 2023 16.65 16.65 15.66 16.29 25,019 -0.69(-4.04%)
Jun 20, 2023 16.50 17.05 16.46 16.98 58,057 +2.32(+15.79%)
Jun 16, 2023 14.63 15.02 14.63 14.66 10,176 +0.45(+3.13%)
Jun 15, 2023 14.49 14.73 14.21 14.21 6,132 +1.97(+16.13%)
May 08, 2023 12.29 12.29 12.22 12.24 1,056 -0.63(-4.91%)
May 05, 2023 12.47 12.87 12.10 12.87 3,467 +1.30(+11.20%)
May 04, 2023 10.88 11.58 10.88 11.58 14,788 +2.08(+21.84%)
May 03, 2023 9.070 9.880 9.070 9.500 4,242 -0.21(-2.16%)
May 02, 2023 9.360 9.750 9.350 9.710 2,596 +0.05(+0.55%)
May 01, 2023 9.656 9.656 9.656 9.656 1,202 +0.21(+2.24%)
Apr 28, 2023 9.575 9.950 9.400 9.445 9,068 -0.07(-0.69%)
Apr 27, 2023 9.570 9.797 9.511 9.511 2,567 +0.03(+0.32%)
Apr 26, 2023 10.04 10.04 9.278 9.480 12,603 -0.88(-8.45%)
Apr 25, 2023 10.30 10.55 10.30 10.36 3,781 -0.12(-1.10%)
Apr 24, 2023 10.35 11.25 10.35 10.47 5,331 -0.33(-3.06%)
Apr 21, 2023 10.44 11.40 10.44 10.80 2,199 +0.54(+5.26%)
Apr 20, 2023 10.50 10.50 10.21 10.26 3,724 -0.36(-3.36%)
Apr 19, 2023 10.69 10.69 10.62 10.62 981 -0.68(-6.04%)
Apr 17, 2023 11.30 625 -0.04(-0.39%)
Apr 14, 2023 11.47 11.61 11.34 11.34 1,606 -0.11(-0.98%)
Apr 13, 2023 11.18 11.46 11.18 11.46 689 -0.16(-1.41%)
Apr 12, 2023 11.27 11.62 11.24 11.62 2,936 +0.40(+3.57%)
Apr 11, 2023 11.04 11.27 11.04 11.22 1,883 +0.70(+6.65%)
Apr 10, 2023 11.09 11.10 10.52 10.52 1,587 -0.58(-5.23%)
Apr 06, 2023 10.97 11.20 10.97 11.10 4,894 +0.14(+1.28%)
Apr 05, 2023 10.56 10.96 10.56 10.96 2,909 +0.45(+4.28%)
Apr 04, 2023 10.83 10.83 10.51 10.51 1,689 +0.18(+1.72%)
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.