Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva Se ADR (NQ: VALN )

3.964 -0.036 (-0.90%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.000 4.010 3.930 3.964 19,797 -0.04(-0.90%)
Nov 26, 2024 4.150 4.150 4.000 4.000 29,196 -0.30(-6.91%)
Nov 25, 2024 4.510 4.510 4.290 4.297 33,108 -0.13(-3.00%)
Nov 22, 2024 4.370 4.560 4.290 4.430 10,441 +0.01(+0.23%)
Nov 21, 2024 4.550 4.560 4.270 4.420 15,038 -0.25(-5.35%)
Nov 20, 2024 4.570 4.729 4.540 4.670 38,949 +0.11(+2.41%)
Nov 19, 2024 4.560 4.578 4.520 4.560 2,231 +0.01(+0.22%)
Nov 18, 2024 4.540 4.620 4.450 4.550 18,326 -0.11(-2.36%)
Nov 15, 2024 4.770 4.770 4.600 4.660 12,064 -0.29(-5.86%)
Nov 14, 2024 5.020 5.280 4.880 4.950 11,366 -0.01(-0.20%)
Nov 13, 2024 4.960 5.180 4.910 4.960 21,982 +0.17(+3.55%)
Nov 12, 2024 5.050 5.050 4.626 4.790 34,317 -0.34(-6.63%)
Nov 11, 2024 5.190 5.200 5.120 5.130 12,566 -0.11(-2.10%)
Nov 08, 2024 5.330 5.330 5.160 5.240 52,962 -0.24(-4.38%)
Nov 07, 2024 5.530 5.539 5.410 5.480 47,019 -0.11(-1.97%)
Nov 06, 2024 5.690 5.700 5.580 5.590 58,094 -0.19(-3.29%)
Nov 05, 2024 5.759 5.856 5.700 5.780 15,279 -0.07(-1.20%)
Nov 04, 2024 5.890 5.930 5.810 5.850 45,157 +0.10(+1.74%)
Nov 01, 2024 5.830 5.830 5.740 5.750 33,271 +0.10(+1.77%)
Oct 31, 2024 5.760 5.800 5.650 5.650 18,987 -0.20(-3.42%)
Oct 30, 2024 6.060 6.060 5.850 5.850 11,971 -0.14(-2.34%)
Oct 29, 2024 6.010 6.080 5.980 5.990 10,463 -0.10(-1.64%)
Oct 28, 2024 6.000 6.210 5.990 6.090 21,859 +0.15(+2.53%)
Oct 25, 2024 5.830 5.975 5.830 5.940 26,366 +0.05(+0.85%)
Oct 24, 2024 5.910 5.920 5.890 5.890 1,540 +0.06(+0.95%)
Oct 23, 2024 5.850 5.850 5.830 5.835 1,576 -0.12(-1.94%)
Oct 22, 2024 5.920 6.008 5.920 5.950 14,035 +0.10(+1.73%)
Oct 21, 2024 5.870 5.890 5.800 5.849 3,199 -0.04(-0.74%)
Oct 18, 2024 5.850 5.910 5.730 5.893 20,151 +0.27(+4.85%)
Oct 17, 2024 5.600 5.680 5.554 5.620 38,475 +0.02(+0.36%)
Oct 16, 2024 5.490 6.118 5.400 5.600 68,785 +0.05(+0.90%)
Oct 15, 2024 5.610 5.610 5.490 5.550 16,630 -0.10(-1.77%)
Oct 14, 2024 5.690 5.690 5.630 5.650 4,392 +0.02(+0.36%)
Oct 11, 2024 5.630 5.730 5.570 5.630 19,613 -0.06(-1.05%)
Oct 10, 2024 5.700 5.900 5.577 5.690 19,448 -0.11(-1.90%)
Oct 09, 2024 5.740 5.880 5.680 5.800 12,276 -0.04(-0.64%)
Oct 08, 2024 5.880 5.880 5.820 5.838 5,052 -0.07(-1.23%)
Oct 07, 2024 5.920 5.920 5.820 5.910 7,938 +0.10(+1.69%)
Oct 04, 2024 5.840 5.935 5.810 5.812 4,117 +0.18(+3.23%)
Oct 03, 2024 5.640 5.680 5.630 5.630 2,455 -0.08(-1.40%)
Oct 02, 2024 5.750 5.750 5.680 5.710 17,394 -0.06(-1.04%)
Oct 01, 2024 5.960 5.960 5.770 5.770 7,267 -0.27(-4.47%)
Sep 30, 2024 6.150 6.150 5.910 6.040 18,299 -0.17(-2.74%)
Sep 27, 2024 6.190 6.210 6.110 6.210 5,387 +0.10(+1.64%)
Sep 26, 2024 6.210 6.545 6.098 6.110 12,457 +0.08(+1.33%)
Sep 25, 2024 6.090 6.115 5.980 6.030 10,705 +0.05(+0.90%)
Sep 24, 2024 5.960 6.010 5.895 5.976 5,395 +0.07(+1.12%)
Sep 23, 2024 5.900 5.910 5.820 5.910 7,633 +0.03(+0.51%)
Sep 20, 2024 5.990 5.990 5.700 5.880 42,140 -0.14(-2.33%)
Sep 19, 2024 6.080 6.210 6.000 6.020 33,745 -0.04(-0.66%)
Sep 18, 2024 6.170 6.180 6.050 6.060 12,879 -0.01(-0.16%)
Sep 17, 2024 6.260 6.260 6.040 6.070 65,433 -0.22(-3.47%)
Sep 16, 2024 6.300 6.330 6.191 6.288 31,670 -0.10(-1.51%)
Sep 13, 2024 6.300 6.400 6.205 6.385 43,306 -0.60(-8.52%)
Sep 12, 2024 7.000 7.035 6.946 6.980 6,303 -0.02(-0.29%)
Sep 11, 2024 7.070 7.080 6.830 7.000 15,754 -0.17(-2.37%)
Sep 10, 2024 7.000 7.315 6.910 7.170 16,064 +0.25(+3.61%)
Sep 09, 2024 6.970 7.010 6.890 6.920 21,736 -0.08(-1.14%)
Sep 06, 2024 7.090 7.190 6.930 7.000 19,833 -0.07(-1.05%)
Sep 05, 2024 7.150 7.500 7.074 7.074 9,114 -0.13(-1.75%)
Sep 04, 2024 7.170 7.260 7.090 7.200 21,227 -0.07(-0.96%)
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.