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 (%)
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%)
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.