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 (%)
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 -0.14(-0.94%)
Jun 14, 2023 14.42 14.67 14.30 14.35 11,790 +0.60(+4.36%)
Jun 13, 2023 13.74 14.03 13.50 13.75 17,010 +0.15(+1.10%)
Jun 12, 2023 13.20 13.83 13.20 13.60 14,650 +0.72(+5.59%)
Jun 09, 2023 12.96 13.05 12.85 12.88 5,126 +0.03(+0.23%)
Jun 08, 2023 12.81 13.42 12.75 12.85 12,226 +0.24(+1.90%)
Jun 07, 2023 12.88 12.90 12.20 12.61 15,048 -0.39(-3.00%)
Jun 06, 2023 12.80 13.03 12.66 13.00 23,935 +0.39(+3.09%)
Jun 05, 2023 12.38 13.34 12.38 12.61 45,161 -0.08(-0.63%)
Jun 02, 2023 12.41 12.98 12.07 12.69 121,276 +0.22(+1.76%)
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.