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 (%)
May 31, 2018 4.680 4.680 4.680 10,000 -0.02(-0.43%)
May 30, 2018 4.660 4.700 4.570 4.700 2,000 +0.14(+3.07%)
May 29, 2018 4.600 4.610 4.560 4.560 1,400 -0.19(-4.00%)
May 25, 2018 4.750 4.750 4.750 0 -0.05(-1.04%)
May 24, 2018 4.732 4.800 4.732 4.800 11,500 -0.02(-0.46%)
May 22, 2018 4.822 4.822 4.822 94 -0.09(-1.79%)
May 21, 2018 4.815 4.910 4.815 4.910 30,000 +0.11(+2.38%)
May 17, 2018 4.796 4.796 4.796 0 +0.01(+0.19%)
May 16, 2018 4.787 4.787 4.787 4.787 30,064 +0.04(+0.90%)
May 15, 2018 4.744 4.744 4.744 4.744 17,358 -0.16(-3.19%)
May 14, 2018 4.900 4.900 4.840 4.900 17,897 +0.13(+2.67%)
May 11, 2018 4.773 4.773 4.773 4.773 2,715 -0.18(-3.58%)
May 10, 2018 4.950 4.950 4.950 4.950 2,075 +0.15(+3.13%)
May 08, 2018 4.800 4.800 4.800 0 -0.15(-3.03%)
May 07, 2018 4.882 4.950 4.882 4.950 3,600 +0.23(+4.93%)
May 04, 2018 4.718 4.718 4.718 4.718 10,000 +0.01(+0.16%)
May 03, 2018 4.800 4.800 4.710 4.710 1,600 -0.07(-1.55%)
May 02, 2018 4.798 4.798 4.784 4.784 40,000 +0.03(+0.73%)
Apr 30, 2018 4.749 4.749 4.749 0 -0.00(-0.01%)
Apr 27, 2018 4.750 4.750 4.750 4.750 16,028 +0.14(+3.11%)
Apr 26, 2018 4.607 4.607 4.607 4.607 20,472 +0.14(+3.06%)
Apr 13, 2018 4.470 4.470 4.470 0 +0.00(+0.00%)
Apr 03, 2018 4.470 4.470 4.470 0 -0.02(-0.45%)
Mar 12, 2018 4.490 4.490 4.490 0 +0.25(+5.90%)
Mar 01, 2018 4.240 4.240 4.240 0 +0.02(+0.46%)
Feb 26, 2018 4.221 4.221 4.221 0 -0.18(-4.08%)
Feb 20, 2018 4.400 4.400 4.400 0 -0.05(-1.11%)
Feb 14, 2018 4.449 4.449 4.449 0 -0.00(-0.02%)
Feb 07, 2018 4.450 4.450 4.450 0 +0.12(+2.78%)
Feb 05, 2018 4.330 4.330 4.330 0 -0.27(-5.87%)
Feb 02, 2018 4.600 4.600 4.600 4.600 250 +0.00(+0.00%)
Feb 01, 2018 4.600 4.600 4.600 4.600 200 +0.00(+0.00%)
Jan 31, 2018 4.600 4.600 4.600 4.600 125 +0.40(+9.52%)
Jan 26, 2018 4.200 4.200 4.200 0 -0.15(-3.45%)
Jan 24, 2018 4.350 4.350 4.350 0 +0.75(+20.87%)
Jan 08, 2018 3.599 3.599 3.599 0 +0.04(+1.09%)
Jan 04, 2018 3.560 3.560 3.560 0 +0.19(+5.64%)
Jan 03, 2018 3.370 3.370 3.370 3.370 100 -0.13(-3.71%)
Jan 02, 2018 3.500 3.500 3.500 3.500 4,000 -0.06(-1.69%)
Dec 11, 2017 3.560 3.560 3.560 0 +0.16(+4.71%)
Dec 08, 2017 3.400 3.400 3.400 3.400 1,000 -0.12(-3.41%)
Nov 30, 2017 3.520 3.520 3.520 0 +0.35(+11.04%)
Oct 23, 2017 3.170 3.170 3.170 0 -0.27(-7.91%)
Oct 11, 2017 3.442 3.442 3.442 0 +0.12(+3.68%)
Oct 04, 2017 3.320 3.320 3.320 0 -0.15(-4.32%)
Sep 26, 2017 3.470 3.470 3.470 0 -0.01(-0.26%)
Sep 25, 2017 3.468 3.479 3.468 3.479 5,000 -0.12(-3.36%)
Sep 22, 2017 3.600 3.600 3.600 3.600 300 +0.05(+1.41%)
Sep 14, 2017 3.550 3.550 3.550 0 +0.08(+2.31%)
Sep 07, 2017 3.470 3.470 3.470 0 +0.00(+0.00%)
Aug 09, 2017 3.470 3.470 3.470 0 -0.02(-0.57%)
Aug 08, 2017 3.520 3.520 3.490 3.490 2,250 -0.02(-0.57%)
Aug 07, 2017 3.530 3.530 3.510 3.510 3,125 -0.05(-1.40%)
Aug 01, 2017 3.560 3.560 3.560 0 +0.00(+0.00%)
Jul 31, 2017 3.560 3.560 3.560 3.560 100 +0.25(+7.55%)
Jul 10, 2017 3.310 3.310 3.310 0 +0.01(+0.30%)
Jul 05, 2017 3.300 3.300 3.300 0 -0.15(-4.35%)
Jul 03, 2017 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 29, 2017 3.450 3.450 3.450 0 +0.05(+1.47%)
Jun 26, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
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.