Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva Se (OP: INRLF )

4.328 UNCHANGED
Last Price Updated: 12:35 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2019 3.879 3.879 3.800 3.800 35,100 -0.08(-2.04%)
Feb 28, 2019 3.865 3.910 3.865 3.879 81,500 +0.22(+5.99%)
Feb 26, 2019 3.660 3.660 3.660 0 +0.11(+3.10%)
Feb 25, 2019 3.540 3.550 3.540 3.550 1,700 +0.05(+1.43%)
Feb 22, 2019 3.500 3.500 3.500 3.500 200 -0.15(-4.11%)
Feb 21, 2019 3.680 3.680 3.650 3.650 235 +0.03(+0.83%)
Feb 15, 2019 3.620 3.620 3.620 0 -0.09(-2.35%)
Feb 06, 2019 3.707 3.707 3.707 0 +0.00(+0.00%)
Feb 05, 2019 3.707 3.707 3.707 3.707 606 -0.11(-2.97%)
Feb 01, 2019 3.821 3.821 3.821 0 +0.01(+0.22%)
Jan 30, 2019 3.812 3.812 3.812 0 -0.00(-0.06%)
Jan 29, 2019 3.815 3.815 3.815 3.815 4,557 -0.19(-4.63%)
Jan 28, 2019 4.000 4.000 4.000 75 +0.00(+0.00%)
Jan 22, 2019 4.000 4.000 4.000 0 -0.06(-1.48%)
Jan 18, 2019 4.060 4.060 4.060 4.060 600 -0.15(-3.52%)
Jan 17, 2019 4.208 4.208 4.208 4.208 189 -0.02(-0.45%)
Jan 16, 2019 4.100 4.227 4.100 4.227 22,193 +0.25(+6.21%)
Jan 15, 2019 3.980 3.980 3.980 3.980 1,501 -0.07(-1.73%)
Jan 11, 2019 4.050 4.050 4.050 0 +0.08(+1.90%)
Jan 09, 2019 3.974 3.974 3.974 0 +0.07(+1.91%)
Jan 07, 2019 3.900 3.900 3.900 0 +0.40(+11.43%)
Dec 28, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Dec 26, 2018 3.350 3.350 3.350 0 -0.30(-8.22%)
Dec 21, 2018 3.650 3.650 3.650 0 +0.05(+1.39%)
Dec 18, 2018 3.600 3.600 3.600 0 -0.25(-6.49%)
Dec 10, 2018 3.850 3.850 3.850 0 -0.01(-0.34%)
Dec 07, 2018 3.863 3.863 3.863 3.863 1,300 +0.06(+1.67%)
Nov 28, 2018 3.800 3.800 3.800 0 +0.25(+7.04%)
Nov 26, 2018 3.550 3.550 3.550 0 -0.21(-5.59%)
Nov 14, 2018 3.760 3.760 3.760 0 -0.24(-6.00%)
Nov 05, 2018 4.000 4.000 4.000 0 -0.02(-0.50%)
Nov 02, 2018 3.910 4.020 3.910 4.020 3,000 +0.19(+4.99%)
Oct 31, 2018 3.829 3.829 3.829 0 +0.26(+7.25%)
Oct 26, 2018 3.570 3.570 3.570 0 -0.05(-1.38%)
Oct 25, 2018 3.640 3.640 3.620 3.620 5,500 -0.12(-3.29%)
Oct 24, 2018 3.743 3.743 3.743 3.743 6,664 -0.16(-4.02%)
Oct 23, 2018 3.900 3.900 3.900 3.900 1,000 -0.20(-4.88%)
Oct 19, 2018 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 16, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
Oct 15, 2018 4.080 4.150 4.080 4.150 2,100 +0.05(+1.22%)
Oct 12, 2018 4.100 4.100 4.100 4.100 200 -0.04(-0.97%)
Oct 10, 2018 4.140 4.140 4.140 0 -0.16(-3.72%)
Oct 09, 2018 4.300 4.300 4.300 25 +0.00(+0.00%)
Oct 05, 2018 4.300 4.300 4.300 0 -0.06(-1.38%)
Oct 02, 2018 4.360 4.360 4.360 0 +0.00(+0.00%)
Oct 01, 2018 4.360 4.360 4.360 25 +0.00(+0.00%)
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%)
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.