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

Valneva Se (OP: INRLF )

4.255 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 29, 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 (%)
Sep 30, 2020 8.690 8.890 8.100 8.100 726 +0.09(+1.12%)
Sep 29, 2020 8.010 8.010 8.010 8.010 2,200 -0.28(-3.38%)
Sep 28, 2020 8.259 8.500 8.000 8.290 7,583 +0.19(+2.35%)
Sep 25, 2020 7.850 8.500 7.850 8.100 3,200 +0.30(+3.85%)
Sep 24, 2020 7.800 7.800 7.800 25 +0.00(+0.00%)
Sep 23, 2020 8.250 8.250 6.800 7.800 790 +0.05(+0.65%)
Sep 21, 2020 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 18, 2020 7.650 8.000 7.550 7.750 2,900 +0.40(+5.44%)
Sep 17, 2020 7.350 7.500 6.800 7.350 3,018 +0.35(+5.00%)
Sep 16, 2020 7.110 7.250 6.600 7.000 4,537 +0.38(+5.74%)
Sep 15, 2020 6.860 6.900 6.600 6.620 2,824 +0.12(+1.85%)
Sep 14, 2020 6.750 6.950 6.067 6.500 3,900 +1.00(+18.18%)
Sep 11, 2020 6.250 6.250 5.500 5.500 2,300 -0.36(-6.18%)
Sep 10, 2020 5.500 5.862 4.500 5.862 1,227 +0.36(+6.59%)
Sep 09, 2020 5.500 6.060 5.500 5.500 1,310 -0.20(-3.51%)
Sep 04, 2020 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 03, 2020 6.000 6.100 5.700 5.700 8,276 -0.30(-5.00%)
Sep 02, 2020 6.000 6.000 6.000 6.000 421 -0.35(-5.51%)
Sep 01, 2020 6.200 6.350 6.200 6.350 4,447 +0.35(+5.83%)
Aug 31, 2020 6.500 6.500 6.000 6.000 4,050 -0.40(-6.25%)
Aug 28, 2020 6.400 6.400 6.400 6.400 700 +0.33(+5.44%)
Aug 27, 2020 6.460 6.460 5.800 6.070 5,760 -0.39(-6.04%)
Aug 26, 2020 6.460 6.460 6.460 6.460 900 +0.00(+0.00%)
Aug 25, 2020 6.500 6.500 6.460 6.460 4,137 -0.04(-0.62%)
Aug 24, 2020 7.000 7.100 6.500 6.500 1,860 -0.60(-8.45%)
Aug 21, 2020 7.100 7.100 7.100 50 +0.00(+0.00%)
Aug 20, 2020 6.600 7.100 6.600 7.100 400 +0.20(+2.90%)
Aug 19, 2020 7.100 7.100 6.900 6.900 3,664 +0.30(+4.55%)
Aug 18, 2020 7.300 7.300 6.600 6.600 2,275 +0.10(+1.54%)
Aug 17, 2020 6.260 6.500 6.260 6.500 1,133 +0.10(+1.56%)
Aug 14, 2020 6.400 6.400 6.100 6.400 4,800 -0.10(-1.54%)
Aug 13, 2020 6.750 6.750 6.340 6.500 3,737 -0.20(-2.99%)
Aug 12, 2020 6.650 7.000 6.400 6.700 6,535 -0.30(-4.29%)
Aug 11, 2020 6.850 7.000 6.500 7.000 15,181 +0.20(+2.94%)
Aug 10, 2020 6.500 7.020 6.500 6.800 17,700 +0.50(+7.94%)
Aug 07, 2020 6.200 6.600 6.200 6.300 22,600 +0.10(+1.61%)
Aug 06, 2020 6.170 6.250 6.000 6.200 5,583 +0.05(+0.81%)
Aug 05, 2020 6.250 6.450 5.500 6.150 6,820 +0.10(+1.65%)
Aug 04, 2020 5.950 6.500 5.500 6.050 8,915 -0.25(-3.97%)
Aug 03, 2020 6.270 6.460 6.100 6.300 18,477 +0.05(+0.80%)
Jul 31, 2020 5.280 6.250 5.280 6.250 2,400 +0.53(+9.27%)
Jul 30, 2020 5.550 6.300 5.250 5.720 4,525 +0.13(+2.33%)
Jul 29, 2020 5.740 5.750 5.000 5.590 57,991 +0.09(+1.64%)
Jul 28, 2020 6.000 6.500 5.500 5.500 4,351 -0.50(-8.33%)
Jul 27, 2020 5.880 6.650 5.880 6.000 12,089 +0.20(+3.45%)
Jul 24, 2020 5.990 6.000 5.560 5.800 10,000 -0.05(-0.85%)
Jul 23, 2020 6.200 6.200 5.500 5.850 64,294 -0.65(-10.00%)
Jul 22, 2020 6.250 6.590 6.050 6.500 23,042 -0.10(-1.52%)
Jul 21, 2020 6.250 7.500 6.010 6.600 57,938 +0.30(+4.76%)
Jul 20, 2020 5.850 6.300 5.850 6.300 150,042 +1.32(+26.51%)
Jul 15, 2020 4.980 4.980 4.980 0 -0.07(-1.39%)
Jul 13, 2020 5.050 5.050 5.050 0 +0.06(+1.20%)
Jul 10, 2020 4.990 4.990 4.990 4.990 200 -0.16(-3.11%)
Jul 09, 2020 5.150 5.150 5.150 5.150 1,000 -0.22(-4.10%)
Jul 08, 2020 5.409 5.409 5.370 5.370 550 +0.23(+4.47%)
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.