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 28, 2018 4.360 4.360 4.360 4.360 100 -0.10(-2.24%)
Sep 27, 2018 4.460 4.460 4.460 4.460 2,010 -0.08(-1.76%)
Sep 26, 2018 4.540 4.540 4.540 4.540 100 -0.05(-1.09%)
Sep 24, 2018 4.590 4.590 4.590 0 +0.14(+3.15%)
Sep 20, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 14, 2018 4.450 4.450 4.450 0 -0.01(-0.22%)
Sep 13, 2018 4.450 4.460 4.450 4.460 6,420 -0.04(-0.89%)
Sep 10, 2018 4.500 4.500 4.500 0 -0.23(-4.86%)
Sep 06, 2018 4.730 4.730 4.730 0 +0.07(+1.50%)
Sep 04, 2018 4.660 4.660 4.660 0 -0.04(-0.85%)
Aug 29, 2018 4.700 4.700 4.700 0 -0.04(-0.84%)
Aug 28, 2018 4.740 4.740 4.740 4.740 4,000 -0.06(-1.25%)
Aug 27, 2018 4.800 4.800 4.800 4.800 1,000 +0.20(+4.35%)
Aug 22, 2018 4.600 4.600 4.600 0 -0.05(-1.08%)
Aug 21, 2018 4.650 4.650 4.650 65 +0.00(+0.00%)
Aug 20, 2018 4.650 4.650 4.650 4.650 640 +0.13(+2.88%)
Aug 17, 2018 4.600 4.600 4.520 4.520 1,200 -0.13(-2.80%)
Aug 16, 2018 4.600 4.650 4.550 4.650 1,094 +0.03(+0.65%)
Aug 15, 2018 4.620 4.620 4.620 4.620 1,000 +0.12(+2.67%)
Aug 14, 2018 4.500 4.500 4.500 4.500 350 -0.17(-3.64%)
Aug 13, 2018 4.670 4.670 4.670 4.670 200 -0.03(-0.64%)
Aug 10, 2018 4.650 4.700 4.650 4.700 800 +0.02(+0.43%)
Aug 09, 2018 4.680 4.680 4.680 4.680 3,000 +0.00(+0.00%)
Aug 08, 2018 4.700 4.700 4.680 4.680 1,950 -0.06(-1.27%)
Aug 07, 2018 4.700 4.750 4.700 4.740 3,697 +0.07(+1.50%)
Aug 06, 2018 4.670 4.670 4.670 4.670 1,084 -0.09(-1.89%)
Aug 03, 2018 4.760 4.760 4.760 4.760 500 -0.04(-0.83%)
Aug 02, 2018 4.800 4.800 4.800 4.800 5,000 -0.05(-1.03%)
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%)
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.