Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva Se (OP: INRLF )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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, 2019 3.800 3.870 3.800 3.870 10,600 +0.04(+0.97%)
May 30, 2019 3.810 3.833 3.810 3.833 15,000 -0.01(-0.19%)
May 29, 2019 3.840 3.840 3.840 3.840 6,250 -0.06(-1.54%)
May 28, 2019 3.793 3.900 3.793 3.900 1,390 +0.10(+2.63%)
May 24, 2019 3.800 3.800 3.800 5,000 +0.00(+0.00%)
May 23, 2019 3.800 3.800 3.800 3.800 500 -0.01(-0.13%)
May 22, 2019 3.805 3.805 3.805 3.805 5,000 +0.08(+2.11%)
May 21, 2019 3.678 3.727 3.678 3.727 5,000 +0.04(+0.99%)
May 20, 2019 3.690 3.690 3.690 3.690 500 -0.10(-2.64%)
May 17, 2019 3.770 3.800 3.770 3.790 1,700 -0.02(-0.47%)
May 16, 2019 3.794 3.808 3.794 3.808 10,000 -0.04(-1.09%)
May 14, 2019 3.850 3.850 3.850 0 +0.14(+3.76%)
May 13, 2019 3.800 3.800 3.711 3.711 10,400 -0.14(-3.62%)
May 10, 2019 3.850 3.850 3.850 3.850 300 +0.00(+0.00%)
May 09, 2019 3.850 3.850 3.791 3.850 12,300 +0.02(+0.57%)
May 08, 2019 3.840 3.840 3.828 3.828 15,000 -0.02(-0.41%)
May 07, 2019 3.858 3.858 3.844 5,000 -0.01(-0.37%)
May 06, 2019 3.858 3.858 3.858 3.858 5,000 -0.04(-1.10%)
May 03, 2019 3.883 3.901 3.883 3.901 23,000 +0.03(+0.80%)
May 02, 2019 3.860 3.870 3.860 3.870 6,950 +0.24(+6.61%)
Apr 29, 2019 3.630 3.630 3.630 0 -0.09(-2.30%)
Apr 25, 2019 3.715 3.715 3.715 0 -0.18(-4.73%)
Apr 23, 2019 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 17, 2019 3.900 3.900 3.900 0 -0.03(-0.84%)
Apr 10, 2019 3.933 3.933 3.933 0 -0.07(-1.68%)
Apr 02, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 28, 2019 4.000 4.000 4.000 0 -0.03(-0.74%)
Mar 22, 2019 4.030 4.030 4.030 0 -0.07(-1.71%)
Mar 21, 2019 4.080 4.100 4.080 4.100 2,750 +0.08(+1.99%)
Mar 18, 2019 4.020 4.020 4.020 0 +0.01(+0.17%)
Mar 14, 2019 4.013 4.013 4.013 0 -0.01(-0.17%)
Mar 13, 2019 3.999 4.020 3.999 4.020 24,500 +0.18(+4.59%)
Mar 12, 2019 3.850 3.850 3.844 3.844 11,250 -0.06(-1.44%)
Mar 11, 2019 3.900 3.900 3.900 3.900 15,532 +0.07(+1.93%)
Mar 08, 2019 3.900 3.900 3.826 3.826 25,700 -0.07(-1.89%)
Mar 07, 2019 3.819 3.900 3.819 3.900 14,098 -0.05(-1.27%)
Mar 06, 2019 3.950 3.950 3.950 11,578 +0.00(+0.00%)
Mar 05, 2019 3.936 3.950 3.936 3.950 6,500 -0.09(-2.23%)
Mar 04, 2019 4.040 4.040 4.040 4.040 1,705 +0.24(+6.32%)
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.