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 (%)
Feb 26, 2021 13.50 13.73 13.35 13.36 6,100 -0.51(-3.68%)
Feb 25, 2021 13.87 13.87 13.87 13.87 435 +0.22(+1.61%)
Feb 24, 2021 13.50 13.65 13.27 13.65 118,527 +0.29(+2.17%)
Feb 23, 2021 13.33 13.95 13.00 13.36 51,788 -0.82(-5.78%)
Feb 22, 2021 14.54 15.01 13.95 14.18 24,332 -0.86(-5.72%)
Feb 19, 2021 14.78 15.04 14.78 15.04 5,600 +0.54(+3.72%)
Feb 18, 2021 14.34 14.50 14.15 14.50 3,786 +0.43(+3.06%)
Feb 17, 2021 15.00 15.00 13.81 14.07 4,122 -1.40(-9.05%)
Feb 16, 2021 15.77 15.78 15.37 15.47 5,196 -0.51(-3.19%)
Feb 12, 2021 16.00 16.27 15.98 15.98 11,700 +0.73(+4.79%)
Feb 11, 2021 15.87 15.87 14.90 15.25 17,340 -0.97(-5.98%)
Feb 10, 2021 15.86 16.39 15.86 16.22 7,271 -0.49(-2.93%)
Feb 09, 2021 16.85 16.85 16.00 16.71 45,754 -1.79(-9.68%)
Feb 08, 2021 17.48 18.55 17.15 18.50 50,092 +1.37(+8.00%)
Feb 05, 2021 16.87 17.15 16.30 17.13 93,400 +1.25(+7.87%)
Feb 04, 2021 15.79 16.00 15.46 15.88 56,424 +2.46(+18.33%)
Feb 03, 2021 13.72 13.73 13.39 13.42 7,530 -0.38(-2.75%)
Feb 02, 2021 13.70 13.81 13.53 13.80 54,906 -0.05(-0.36%)
Feb 01, 2021 12.84 13.96 12.70 13.85 61,292 +1.32(+10.53%)
Jan 29, 2021 11.73 12.53 11.50 12.53 4,200 +1.28(+11.38%)
Jan 28, 2021 11.42 11.44 11.01 11.25 11,675 +0.27(+2.46%)
Jan 27, 2021 11.26 11.26 10.98 10.98 658 -0.82(-6.95%)
Jan 26, 2021 11.88 12.00 11.78 11.80 8,057 +1.04(+9.67%)
Jan 25, 2021 11.00 11.15 10.76 10.76 2,251 -0.19(-1.74%)
Jan 22, 2021 10.98 10.98 10.90 10.95 600 -0.30(-2.67%)
Jan 21, 2021 11.32 11.32 11.25 11.25 449 -0.18(-1.57%)
Jan 20, 2021 11.26 11.45 11.26 11.43 1,306 +0.01(+0.09%)
Jan 19, 2021 11.54 11.54 11.07 11.42 6,430 -0.43(-3.63%)
Jan 15, 2021 11.88 11.88 11.85 11.85 700 +0.22(+1.89%)
Jan 14, 2021 12.14 12.14 9.000 11.63 10,934 -0.60(-4.91%)
Jan 13, 2021 12.01 12.25 11.85 12.23 66,309 +0.90(+7.94%)
Jan 12, 2021 11.01 11.38 10.20 11.33 24,218 +1.34(+13.41%)
Jan 11, 2021 9.940 9.990 9.450 9.990 3,182 +0.84(+9.18%)
Jan 08, 2021 9.150 9.160 9.150 9.150 500 +0.15(+1.67%)
Jan 07, 2021 9.000 9.000 9.000 21 +0.00(+0.00%)
Jan 06, 2021 8.950 9.000 8.920 9.000 785 -0.35(-3.74%)
Jan 05, 2021 9.050 9.350 9.050 9.350 297 +0.30(+3.31%)
Jan 04, 2021 9.150 9.150 7.800 9.050 4,492 -0.70(-7.18%)
Dec 31, 2020 9.750 9.750 9.750 824 -0.50(-4.88%)
Dec 30, 2020 9.200 10.25 8.500 10.25 824 +1.25(+13.89%)
Dec 29, 2020 9.000 9.000 9.000 9.000 663 +0.00(+0.00%)
Dec 28, 2020 9.450 9.490 9.000 9.000 3,905 -0.49(-5.16%)
Dec 24, 2020 9.500 9.500 9.490 9.490 500 -0.01(-0.11%)
Dec 23, 2020 9.670 9.670 9.500 9.500 2,867 -0.19(-1.96%)
Dec 22, 2020 9.810 10.01 9.690 9.690 7,985 -0.87(-8.24%)
Dec 21, 2020 10.46 10.60 9.810 10.56 11,345 +0.76(+7.76%)
Dec 18, 2020 10.31 11.90 9.800 9.800 8,800 -0.58(-5.59%)
Dec 17, 2020 10.60 11.95 9.800 10.38 22,757 -0.87(-7.73%)
Dec 16, 2020 9.000 11.50 9.000 11.25 46,574 +2.70(+31.58%)
Dec 15, 2020 8.750 8.750 7.500 8.550 5,728 -0.20(-2.29%)
Dec 14, 2020 9.000 9.000 8.700 8.750 1,400 +0.26(+3.06%)
Dec 11, 2020 8.490 8.490 8.490 8.490 600 -0.26(-2.97%)
Dec 10, 2020 8.400 8.750 8.120 8.750 786 +0.55(+6.71%)
Dec 09, 2020 8.100 8.200 8.100 8.200 12,251 +0.50(+6.49%)
Dec 08, 2020 7.680 7.750 7.680 7.700 20,904 -0.10(-1.28%)
Dec 07, 2020 8.990 8.990 7.000 7.800 2,511 -0.20(-2.50%)
Dec 04, 2020 7.650 9.000 7.650 8.000 3,000 +0.57(+7.67%)
Dec 03, 2020 7.580 7.580 7.390 7.430 882 -1.57(-17.44%)
Dec 02, 2020 7.520 9.000 7.090 9.000 2,010 +1.60(+21.62%)
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.