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

Valneva Se (OP: INRLF )

3.480 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 30, 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 30, 2024 3.480 1 -0.30(-7.94%)
Apr 25, 2024 3.780 0 -0.12(-3.08%)
Apr 23, 2024 3.900 0 -0.10(-2.60%)
Apr 22, 2024 4.004 4.004 4.004 4.004 500 +0.03(+0.86%)
Apr 18, 2024 3.970 1 +0.12(+3.25%)
Apr 17, 2024 3.845 3.845 3.845 3.845 250 -0.15(-3.87%)
Apr 16, 2024 4.000 4.000 4.000 4.000 500 -0.11(-2.68%)
Apr 15, 2024 4.300 4.300 4.110 4.110 2,500 -0.14(-3.29%)
Apr 11, 2024 4.250 15 +0.29(+7.32%)
Apr 05, 2024 3.960 0 +0.14(+3.66%)
Mar 26, 2024 3.820 0 -0.23(-5.71%)
Mar 19, 2024 4.051 0 +0.24(+6.34%)
Mar 18, 2024 3.905 3.905 3.810 3.810 1,540 +0.11(+2.97%)
Mar 15, 2024 3.700 3.700 3.700 3.700 5,000 -0.16(-4.22%)
Mar 12, 2024 3.863 0 +0.16(+4.41%)
Mar 11, 2024 3.700 3.700 3.600 3.700 1,325 -0.05(-1.33%)
Mar 08, 2024 3.750 3.750 3.750 3.750 1,002 +0.40(+11.94%)
Mar 07, 2024 3.350 3.350 3.350 3.350 30,000 -0.12(-3.46%)
Mar 04, 2024 3.470 75 +0.06(+1.64%)
Mar 01, 2024 3.414 3.414 3.414 3.414 2,000 +0.02(+0.65%)
Feb 29, 2024 3.392 3.392 3.392 3.392 433 -0.13(-3.64%)
Feb 27, 2024 3.520 0 -0.03(-0.85%)
Feb 22, 2024 3.550 4 +0.00(+0.00%)
Feb 21, 2024 3.550 3.550 3.550 3.550 1,030 +0.05(+1.43%)
Feb 20, 2024 3.750 3.750 3.500 3.500 585 -0.34(-8.85%)
Feb 09, 2024 3.840 0 -0.41(-9.65%)
Feb 06, 2024 4.250 50 +0.48(+12.73%)
Feb 05, 2024 3.870 4.000 3.770 3.770 2,200 -0.23(-5.75%)
Jan 31, 2024 4.000 0 +0.00(+0.00%)
Jan 30, 2024 4.000 4.000 4.000 4.000 1,540 +0.00(+0.00%)
Jan 29, 2024 4.000 4.000 4.000 4.000 2,000 -0.20(-4.76%)
Jan 26, 2024 4.200 4.200 4.200 4.200 320 +0.19(+4.74%)
Jan 25, 2024 4.010 4.100 4.010 4.010 3,015 -1.39(-25.74%)
Jan 05, 2024 5.400 0 +0.31(+6.10%)
Jan 03, 2024 5.090 0 +0.02(+0.39%)
Dec 29, 2023 5.070 0 -0.15(-2.87%)
Dec 28, 2023 5.338 5.350 5.220 5.220 3,250 -0.08(-1.46%)
Dec 27, 2023 5.330 5.330 5.298 5.298 600 -0.03(-0.57%)
Dec 20, 2023 5.328 0 +0.04(+0.72%)
Dec 15, 2023 5.290 25 +0.25(+4.96%)
Dec 13, 2023 5.040 12 -0.41(-7.52%)
Dec 08, 2023 5.450 0 -0.26(-4.59%)
Dec 05, 2023 5.712 0 +0.19(+3.48%)
Dec 04, 2023 5.690 5.690 5.520 5.520 1,250 -0.25(-4.33%)
Nov 28, 2023 5.770 0 +0.00(+0.07%)
Nov 24, 2023 5.766 0 -0.48(-7.71%)
Nov 15, 2023 6.247 0 -0.16(-2.46%)
Nov 14, 2023 6.415 6.415 6.405 6.405 747 -0.48(-7.04%)
Nov 13, 2023 6.890 6.890 6.890 6.890 141 +0.04(+0.58%)
Nov 10, 2023 6.890 6.890 6.850 6.850 200 +1.21(+21.56%)
Oct 31, 2023 5.635 0 +0.23(+4.26%)
Oct 27, 2023 5.405 0 -0.15(-2.62%)
Oct 25, 2023 5.550 0 +0.15(+2.78%)
Oct 23, 2023 5.400 0 -0.15(-2.70%)
Oct 16, 2023 5.550 0 -0.34(-5.85%)
Oct 12, 2023 5.895 0 +0.35(+6.24%)
Oct 09, 2023 5.549 0 -0.00(-0.02%)
Oct 04, 2023 5.550 0 -0.55(-9.02%)
Sep 25, 2023 6.100 0 -0.20(-3.18%)
Sep 22, 2023 6.380 6.380 6.300 6.300 1,000 -0.60(-8.69%)
Sep 11, 2023 6.900 80 +0.06(+0.80%)
Sep 07, 2023 6.845 0 -0.23(-3.21%)
Aug 30, 2023 7.072 0 +0.07(+1.03%)
Aug 29, 2023 7.000 7.000 7.000 7.000 500 +0.21(+3.09%)
Aug 22, 2023 6.790 0 +0.35(+5.37%)
Aug 21, 2023 6.444 6.444 6.444 6.444 180 -1.12(-14.78%)
Aug 09, 2023 7.562 1 -0.03(-0.37%)
Aug 04, 2023 7.590 0 +0.13(+1.72%)
Jul 31, 2023 7.462 0 +0.09(+1.25%)
Jul 27, 2023 7.370 0 -0.02(-0.27%)
Jul 26, 2023 7.210 7.390 7.210 7.390 952 -0.18(-2.38%)
Jul 19, 2023 7.570 0 -0.11(-1.38%)
Jul 18, 2023 7.620 7.676 7.620 7.676 1,418 -0.87(-10.22%)
Jun 20, 2023 8.550 0 +1.36(+18.92%)
Jun 14, 2023 7.190 3 +1.63(+29.41%)
May 04, 2023 5.556 1 +0.87(+18.46%)
May 03, 2023 4.690 4.690 4.690 4.690 109 -0.06(-1.26%)
May 02, 2023 4.750 4.810 4.750 4.750 664 +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.