Skip to main content

Valneva Se ADR (NQ: VALN )

7.920 -0.030 (-0.38%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.20 10.35 10.19 10.25 5,518 -0.03(-0.29%)
Mar 30, 2023 10.39 10.41 10.14 10.28 5,168 +0.25(+2.49%)
Mar 29, 2023 10.04 10.05 10.00 10.03 2,778 +0.03(+0.30%)
Mar 28, 2023 10.04 10.31 9.900 10.00 5,332 -1.02(-9.26%)
Mar 27, 2023 10.00 11.02 9.900 11.02 10,065 +1.04(+10.45%)
Mar 24, 2023 10.18 10.22 9.540 9.977 12,831 -0.93(-8.49%)
Mar 23, 2023 10.48 10.95 10.14 10.90 4,477 -0.24(-2.18%)
Mar 22, 2023 10.73 11.15 10.52 11.15 2,307 +0.03(+0.23%)
Mar 21, 2023 10.67 11.12 10.58 11.12 919 +0.60(+5.70%)
Mar 20, 2023 10.52 11.42 10.52 10.52 3,280 -0.13(-1.22%)
Mar 17, 2023 10.62 10.68 10.60 10.65 1,837 -0.30(-2.74%)
Mar 16, 2023 10.95 10.95 10.95 10.95 1,375 -0.25(-2.25%)
Mar 15, 2023 11.31 11.31 10.88 11.20 4,950 -0.30(-2.59%)
Mar 14, 2023 11.60 12.11 11.50 11.50 7,472 -0.48(-4.01%)
Mar 13, 2023 11.30 11.98 11.02 11.98 2,991 +0.58(+5.09%)
Mar 10, 2023 11.40 11.40 11.40 11.40 827 -0.09(-0.81%)
Mar 09, 2023 11.50 11.50 11.43 11.49 5,171 -0.26(-2.23%)
Mar 08, 2023 11.90 11.90 11.67 11.76 2,747 +0.14(+1.16%)
Mar 07, 2023 11.95 11.95 11.62 11.62 2,296 -0.64(-5.22%)
Mar 06, 2023 12.00 12.75 12.00 12.26 5,447 +0.24(+1.99%)
Mar 03, 2023 12.74 12.74 11.82 12.02 5,243 +0.37(+3.18%)
Mar 02, 2023 11.90 11.90 11.65 11.65 835 -0.12(-1.02%)
Mar 01, 2023 11.74 12.62 11.73 11.77 5,919 +0.06(+0.51%)
Feb 28, 2023 11.66 12.18 11.66 11.71 10,558 -0.08(-0.68%)
Feb 27, 2023 11.83 12.02 11.65 11.79 6,198 +0.50(+4.45%)
Feb 24, 2023 11.62 11.71 11.27 11.29 13,264 -0.97(-7.93%)
Feb 23, 2023 12.10 12.28 12.01 12.26 4,440 -0.18(-1.45%)
Feb 22, 2023 12.44 12.49 12.10 12.44 6,433 +0.16(+1.30%)
Feb 21, 2023 12.45 12.45 12.16 12.28 12,116 -0.41(-3.23%)
Feb 17, 2023 12.49 12.70 12.28 12.69 12,436 -0.97(-7.10%)
Feb 16, 2023 13.30 13.71 13.30 13.66 4,087 +0.76(+5.85%)
Feb 15, 2023 12.83 12.99 12.77 12.90 8,389 +0.64(+5.26%)
Feb 14, 2023 12.75 12.98 12.26 12.26 8,099 -0.62(-4.81%)
Feb 13, 2023 12.97 12.97 12.65 12.88 9,026 +0.27(+2.14%)
Feb 10, 2023 12.88 13.19 12.49 12.61 11,714 -0.67(-5.03%)
Feb 09, 2023 13.58 13.58 12.86 13.28 4,604 -0.02(-0.17%)
Feb 08, 2023 13.50 13.60 13.30 13.30 5,642 -0.45(-3.27%)
Feb 07, 2023 13.75 13.86 13.52 13.75 15,609 -0.54(-3.78%)
Feb 06, 2023 13.97 14.57 13.85 14.29 4,058 +0.18(+1.28%)
Feb 03, 2023 14.18 14.56 14.07 14.11 7,100 -0.05(-0.35%)
Feb 02, 2023 14.30 14.30 14.00 14.16 7,749 +0.63(+4.69%)
Feb 01, 2023 13.79 13.79 13.53 13.53 9,131 +0.12(+0.92%)
Jan 31, 2023 13.79 13.79 13.40 13.40 5,606 -0.14(-1.02%)
Jan 30, 2023 13.88 14.26 13.43 13.54 8,019 -0.49(-3.49%)
Jan 27, 2023 14.46 14.46 14.03 14.03 4,922 +0.29(+2.11%)
Jan 26, 2023 14.19 14.47 13.72 13.74 15,759 -0.37(-2.62%)
Jan 25, 2023 13.87 14.26 13.87 14.11 2,813 -0.87(-5.81%)
Jan 24, 2023 14.77 15.13 14.72 14.98 8,407 -0.28(-1.83%)
Jan 23, 2023 15.00 15.96 14.91 15.26 11,246 +0.24(+1.58%)
Jan 20, 2023 15.01 15.81 15.01 15.02 8,773 -0.17(-1.10%)
Jan 19, 2023 14.78 15.19 14.78 15.19 5,154 -0.45(-2.90%)
Jan 18, 2023 15.80 15.86 15.43 15.64 3,612 -0.24(-1.53%)
Jan 17, 2023 15.33 16.01 14.86 15.89 5,036 +1.46(+10.13%)
Jan 13, 2023 14.56 14.56 14.00 14.43 3,247 +0.39(+2.80%)
Jan 12, 2023 14.40 14.40 14.03 14.03 1,198 -0.24(-1.69%)
Jan 11, 2023 14.27 14.27 14.27 14.27 495 +0.05(+0.38%)
Jan 10, 2023 13.69 14.26 13.69 14.22 2,303 +0.58(+4.24%)
Jan 09, 2023 13.96 14.27 13.64 13.64 1,090 +0.09(+0.68%)
Jan 06, 2023 13.40 13.55 13.40 13.55 5,524 -0.18(-1.31%)
Jan 05, 2023 13.70 13.74 13.70 13.73 4,764 -0.31(-2.21%)
Jan 04, 2023 13.83 14.18 13.83 14.04 2,629 +0.40(+2.90%)
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.