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

Valneva Se (OP: INRLF )

4.560 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 3, 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 28, 2020 4.160 4.160 4.160 0 -0.04(-0.95%)
May 27, 2020 4.200 4.200 4.200 72 +0.00(+0.00%)
May 26, 2020 4.180 4.200 4.180 4.200 7,325 -0.03(-0.79%)
May 21, 2020 4.233 4.233 4.233 0 -0.06(-1.32%)
May 20, 2020 4.290 4.290 4.290 4.290 1,050 +0.01(+0.23%)
May 19, 2020 4.180 4.280 4.180 4.280 1,125 -0.07(-1.61%)
May 18, 2020 4.350 4.350 4.350 4.350 114 -0.03(-0.75%)
May 12, 2020 4.383 4.383 4.383 0 +0.00(+0.00%)
May 11, 2020 4.383 4.383 4.383 4.383 113 -0.02(-0.39%)
May 08, 2020 4.210 4.400 4.210 4.400 1,200 +0.12(+2.80%)
May 06, 2020 4.280 4.280 4.280 0 -0.04(-0.85%)
May 05, 2020 4.500 4.500 4.317 6,000 -0.18(-4.07%)
May 04, 2020 4.500 4.500 4.500 4.500 1,065 +0.05(+1.12%)
May 01, 2020 4.750 5.200 4.450 4.450 11,100 -0.30(-6.32%)
Apr 30, 2020 4.740 4.750 4.630 4.750 41,206 +1.34(+39.30%)
Apr 29, 2020 3.410 3.410 3.410 3.410 5,000 +0.41(+13.67%)
Apr 27, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 22, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 13, 2020 3.000 3.000 3.000 0 +0.11(+3.71%)
Apr 01, 2020 2.893 2.893 2.893 0 +0.00(+0.00%)
Mar 31, 2020 2.893 2.893 2.893 2.893 500 +0.29(+11.25%)
Mar 27, 2020 2.600 2.600 2.600 0 +0.03(+1.05%)
Mar 26, 2020 2.500 2.573 2.500 2.573 4,500 +0.07(+2.92%)
Mar 24, 2020 2.500 2.500 2.500 0 -0.30(-10.71%)
Mar 23, 2020 2.700 2.800 2.700 2.800 1,756 +0.45(+19.15%)
Mar 17, 2020 2.350 2.350 2.350 0 +0.26(+12.44%)
Mar 16, 2020 2.090 2.090 2.090 2.090 100 -0.41(-16.40%)
Mar 13, 2020 2.500 2.500 2.500 2.500 100 +0.15(+6.38%)
Mar 12, 2020 2.490 2.490 2.350 2.350 520 -0.41(-14.89%)
Mar 11, 2020 2.850 2.850 2.761 2.761 200 -0.24(-7.97%)
Mar 09, 2020 3.000 3.000 3.000 0 -0.10(-3.23%)
Mar 05, 2020 3.100 3.100 3.100 0 -0.20(-6.06%)
Mar 03, 2020 3.300 3.300 3.300 0 +0.24(+7.75%)
Mar 02, 2020 3.050 3.050 3.063 5,000 +0.01(+0.41%)
Feb 28, 2020 3.050 3.150 3.050 3.050 2,400 -0.33(-9.76%)
Feb 27, 2020 3.380 3.380 3.380 3.380 1,500 -0.09(-2.54%)
Feb 25, 2020 3.468 3.468 3.468 0 +0.07(+2.01%)
Feb 24, 2020 3.400 3.400 3.400 3.400 5,651 -0.20(-5.56%)
Feb 21, 2020 3.600 3.600 3.600 3.600 5,400 +0.05(+1.41%)
Feb 19, 2020 3.550 3.550 3.550 0 -0.17(-4.57%)
Feb 18, 2020 3.720 3.720 3.720 25 +0.00(+0.00%)
Feb 14, 2020 3.720 3.720 3.720 3.720 100 +0.07(+1.92%)
Feb 12, 2020 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 11, 2020 3.650 3.650 3.650 3.650 1,609 -0.07(-1.88%)
Feb 07, 2020 3.720 3.720 3.720 0 +0.00(+0.00%)
Feb 06, 2020 3.780 3.780 3.720 3.720 5,100 -0.15(-3.88%)
Feb 05, 2020 3.850 3.870 3.850 3.870 11,965 +0.09(+2.38%)
Feb 04, 2020 3.630 3.780 3.630 3.780 7,435 +0.28(+8.00%)
Jan 31, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 30, 2020 3.500 3.500 3.500 3.500 600 +0.13(+3.86%)
Jan 28, 2020 3.370 3.370 3.370 0 +0.00(+0.00%)
Jan 27, 2020 3.370 3.370 3.370 3.370 165 +0.08(+2.43%)
Jan 24, 2020 3.290 3.290 3.290 3.290 300 +0.04(+1.23%)
Jan 21, 2020 3.250 3.250 3.250 0 +0.01(+0.31%)
Jan 16, 2020 3.240 3.240 3.240 0 -0.01(-0.31%)
Jan 15, 2020 3.350 3.350 3.250 3.250 2,550 -0.08(-2.40%)
Jan 14, 2020 3.370 3.370 3.330 3.330 1,101 -0.06(-1.77%)
Jan 13, 2020 3.350 3.390 3.350 3.390 3,423 +0.39(+13.00%)
Jan 10, 2020 3.000 3.000 3.000 3.000 7,200 +0.18(+6.28%)
Jan 09, 2020 2.855 2.855 2.823 5,000 -0.03(-1.13%)
Jan 08, 2020 2.855 2.855 2.855 2.855 8,000 -0.02(-0.86%)
Jan 02, 2020 2.880 2.880 2.880 0 +0.03(+1.05%)
Dec 31, 2019 2.850 2.850 2.850 2.850 100 +0.07(+2.52%)
Dec 30, 2019 2.880 2.880 2.750 2.780 2,050 +0.02(+0.72%)
Dec 26, 2019 2.760 2.760 2.760 0 +0.00(+0.00%)
Dec 19, 2019 2.760 2.760 2.760 0 -0.22(-7.38%)
Dec 18, 2019 2.980 2.980 2.980 2.980 1,050 +0.00(+0.00%)
Dec 17, 2019 2.980 2.980 2.980 2.980 340 -0.02(-0.67%)
Dec 12, 2019 3.000 3.000 3.000 0 +0.20(+7.14%)
Dec 11, 2019 2.800 2.800 2.800 2.800 1,000 +0.03(+1.06%)
Dec 10, 2019 2.820 2.820 2.771 2.771 7,000 +0.07(+2.61%)
Dec 04, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 26, 2019 2.700 2.700 2.700 0 +0.02(+0.75%)
Nov 25, 2019 2.650 2.690 2.650 2.680 29,000 +0.08(+3.08%)
Nov 22, 2019 2.600 2.600 2.600 2.600 6,000 -0.07(-2.62%)
Nov 21, 2019 2.670 2.670 2.670 2.670 5,000 -0.06(-2.20%)
Nov 20, 2019 2.730 2.730 2.730 2.730 5,000 +0.03(+1.11%)
Nov 19, 2019 2.700 2.700 2.700 2.700 6,300 -0.08(-2.88%)
Nov 18, 2019 2.780 2.780 2.780 2.780 5,000 -0.02(-0.71%)
Nov 15, 2019 2.784 2.800 2.784 2.800 6,100 -0.05(-1.75%)
Nov 14, 2019 2.850 2.850 2.850 2.850 250 +0.04(+1.55%)
Nov 13, 2019 2.807 2.807 2.807 2.807 16,500 +0.01(+0.24%)
Nov 12, 2019 2.800 2.800 2.800 2.800 200 -0.09(-3.11%)
Nov 11, 2019 2.890 2.890 2.890 2.890 5,000 +0.09(+3.21%)
Nov 07, 2019 2.800 2.800 2.800 0 -0.11(-3.78%)
Nov 05, 2019 2.910 2.910 2.910 0 +0.04(+1.39%)
Nov 04, 2019 2.870 2.870 2.870 2.870 4,000 -0.13(-4.33%)
Oct 31, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 30, 2019 3.000 3.000 3.000 3.000 500 -0.06(-1.96%)
Oct 29, 2019 3.060 3.060 3.060 3.060 100 +0.09(+3.03%)
Oct 28, 2019 2.970 2.970 2.970 2.970 6,900 -0.09(-2.94%)
Oct 24, 2019 3.060 3.060 3.060 0 -0.04(-1.29%)
Oct 22, 2019 3.100 3.100 3.100 0 -0.05(-1.59%)
Oct 21, 2019 3.150 3.150 3.150 3.150 425 -0.10(-3.08%)
Oct 18, 2019 3.250 3.250 3.250 3.250 1,000 +0.15(+4.84%)
Oct 15, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 11, 2019 3.100 3.100 3.100 0 +0.13(+4.38%)
Oct 10, 2019 2.970 2.970 2.970 2.970 8,400 -0.03(-1.00%)
Oct 09, 2019 3.000 3.000 3.000 3.000 600 -0.10(-3.23%)
Oct 08, 2019 3.100 3.100 3.100 50 +0.00(+0.00%)
Oct 07, 2019 3.110 3.110 3.100 3.100 1,387 -0.02(-0.64%)
Oct 04, 2019 3.120 3.120 3.120 50 +0.00(+0.00%)
Oct 02, 2019 3.120 3.120 3.120 0 -0.18(-5.45%)
Sep 25, 2019 3.300 3.300 3.300 0 -0.10(-2.94%)
Sep 23, 2019 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 16, 2019 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 13, 2019 3.400 3.400 3.400 3.400 1,000 -0.02(-0.58%)
Sep 12, 2019 3.420 3.420 3.420 3.420 504 -0.06(-1.72%)
Sep 11, 2019 3.480 3.480 3.480 3.480 231 +0.02(+0.58%)
Sep 10, 2019 3.460 3.460 3.460 3.460 200 -0.04(-1.14%)
Sep 06, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 03, 2019 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 28, 2019 3.550 3.550 3.550 0 +0.26(+7.90%)
Aug 19, 2019 3.290 3.290 3.290 0 +0.06(+1.86%)
Aug 16, 2019 3.230 3.230 3.230 3.230 100 -0.19(-5.56%)
Aug 06, 2019 3.420 3.420 3.420 0 -0.01(-0.29%)
Aug 05, 2019 3.430 3.430 3.430 3.430 1,000 -0.03(-0.87%)
Aug 02, 2019 3.460 3.460 3.460 3.460 100 -0.01(-0.29%)
Jul 31, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 30, 2019 3.470 3.470 3.470 3.470 1,000 +0.09(+2.66%)
Jul 24, 2019 3.380 3.380 3.380 0 -0.15(-4.25%)
Jul 23, 2019 3.530 3.530 3.530 3.530 2,000 +0.04(+1.15%)
Jul 22, 2019 3.490 3.490 3.490 5 +0.00(+0.00%)
Jul 19, 2019 3.490 3.490 3.490 3.490 2,000 -0.01(-0.29%)
Jul 18, 2019 3.530 3.530 3.500 3.500 600 -0.03(-0.85%)
Jul 17, 2019 3.590 3.600 3.530 3.530 1,226 +0.02(+0.57%)
Jul 12, 2019 3.510 3.510 3.510 0 -0.15(-4.10%)
Jul 10, 2019 3.660 3.660 3.660 0 -0.06(-1.50%)
Jul 09, 2019 3.716 3.716 3.716 4 +0.00(+0.00%)
Jul 03, 2019 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 02, 2019 3.716 3.716 3.716 3.716 2,500 +0.02(+0.43%)
Jul 01, 2019 3.750 3.750 3.700 3.700 3,133 +0.11(+2.92%)
Jun 28, 2019 3.595 3.595 3.595 3.595 15,000 +0.01(+0.20%)
Jun 26, 2019 3.588 3.588 3.588 0 -0.04(-1.10%)
Jun 25, 2019 3.629 3.629 3.627 3.627 10,000 -0.10(-2.75%)
Jun 24, 2019 3.730 3.730 3.730 3.730 6,300 -0.01(-0.16%)
Jun 21, 2019 3.736 3.736 3.736 3.736 5,000 +0.01(+0.16%)
Jun 20, 2019 3.700 3.730 3.700 3.730 1,500 -0.07(-1.84%)
Jun 19, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 18, 2019 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Jun 17, 2019 3.840 3.840 3.840 3.840 200 +0.03(+0.79%)
Jun 14, 2019 3.810 3.810 3.810 3.810 6,000 +0.00(+0.13%)
Jun 12, 2019 3.805 3.805 3.805 0 -0.11(-2.80%)
Jun 11, 2019 3.914 3.914 3.914 3.914 10,000 -0.03(-0.82%)
Jun 10, 2019 3.948 3.948 3.947 3.947 15,000 +0.10(+2.60%)
Jun 04, 2019 3.847 3.847 3.847 0 +0.01(+0.27%)
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.