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 (%)
Jul 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 26, 2018 4.850 4.850 4.850 0 -0.05(-1.02%)
Jul 25, 2018 4.500 4.900 4.500 4.900 1,650 +0.02(+0.41%)
Jul 24, 2018 4.880 4.880 4.880 4.880 1,000 +0.03(+0.62%)
Jul 23, 2018 4.820 4.900 4.800 4.850 2,700 +0.15(+3.19%)
Jul 11, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
Jul 10, 2018 4.650 4.650 4.650 4.650 200 +0.06(+1.31%)
Jul 09, 2018 4.540 4.540 4.590 0 +0.05(+1.10%)
Jul 06, 2018 4.540 4.540 4.540 4.540 700 +0.06(+1.34%)
Jul 05, 2018 4.480 4.480 4.480 4.480 200 +0.14(+3.15%)
Jun 25, 2018 4.343 4.343 4.343 0 -0.08(-1.74%)
Jun 22, 2018 4.420 4.420 4.420 4.420 200 -0.03(-0.67%)
Jun 21, 2018 4.450 4.450 4.450 4.450 450 +0.01(+0.23%)
Jun 20, 2018 4.550 4.550 4.440 4.440 966 +0.12(+2.78%)
Jun 19, 2018 4.350 4.350 4.320 4.320 1,100 -0.18(-4.00%)
Jun 18, 2018 4.500 4.500 4.500 4.500 4,200 +0.01(+0.22%)
Jun 15, 2018 4.550 4.550 4.490 5,011 -0.06(-1.32%)
Jun 14, 2018 4.550 4.550 4.550 4.550 2,333 -0.10(-2.15%)
Jun 13, 2018 4.600 4.650 4.600 4.650 14,100 +0.05(+1.09%)
Jun 12, 2018 4.550 4.600 4.550 4.600 1,915 -0.08(-1.71%)
Jun 11, 2018 4.516 4.680 4.516 4.680 5,600 +0.21(+4.78%)
Jun 08, 2018 4.500 4.500 4.466 4.466 1,100 -0.13(-2.90%)
Jun 07, 2018 4.630 4.630 4.590 4.600 7,260 -0.01(-0.22%)
Jun 06, 2018 4.500 4.610 4.500 4.610 2,450 +0.11(+2.44%)
Jun 05, 2018 4.610 4.610 4.500 4.500 2,200 -0.14(-3.02%)
Jun 04, 2018 4.640 4.640 4.640 4.640 1,000 -0.04(-0.85%)
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%)
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.