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

Valneva Se (OP: INRLF )

4.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 30, 2019 3.470 3.470 3.470 3.470 1,000 +0.09(+2.66%)
Jul 24, 2019 3.380 3.380 3.380 0 -0.15(-4.25%)
Jul 23, 2019 3.530 3.530 3.530 3.530 2,000 +0.04(+1.15%)
Jul 22, 2019 3.490 3.490 3.490 5 +0.00(+0.00%)
Jul 19, 2019 3.490 3.490 3.490 3.490 2,000 -0.01(-0.29%)
Jul 18, 2019 3.530 3.530 3.500 3.500 600 -0.03(-0.85%)
Jul 17, 2019 3.590 3.600 3.530 3.530 1,226 +0.02(+0.57%)
Jul 12, 2019 3.510 3.510 3.510 0 -0.15(-4.10%)
Jul 10, 2019 3.660 3.660 3.660 0 -0.06(-1.50%)
Jul 09, 2019 3.716 3.716 3.716 4 +0.00(+0.00%)
Jul 03, 2019 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 02, 2019 3.716 3.716 3.716 3.716 2,500 +0.02(+0.43%)
Jul 01, 2019 3.750 3.750 3.700 3.700 3,133 +0.11(+2.92%)
Jun 28, 2019 3.595 3.595 3.595 3.595 15,000 +0.01(+0.20%)
Jun 26, 2019 3.588 3.588 3.588 0 -0.04(-1.10%)
Jun 25, 2019 3.629 3.629 3.627 3.627 10,000 -0.10(-2.75%)
Jun 24, 2019 3.730 3.730 3.730 3.730 6,300 -0.01(-0.16%)
Jun 21, 2019 3.736 3.736 3.736 3.736 5,000 +0.01(+0.16%)
Jun 20, 2019 3.700 3.730 3.700 3.730 1,500 -0.07(-1.84%)
Jun 19, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 18, 2019 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Jun 17, 2019 3.840 3.840 3.840 3.840 200 +0.03(+0.79%)
Jun 14, 2019 3.810 3.810 3.810 3.810 6,000 +0.00(+0.13%)
Jun 12, 2019 3.805 3.805 3.805 0 -0.11(-2.80%)
Jun 11, 2019 3.914 3.914 3.914 3.914 10,000 -0.03(-0.82%)
Jun 10, 2019 3.948 3.948 3.947 3.947 15,000 +0.10(+2.60%)
Jun 04, 2019 3.847 3.847 3.847 0 +0.01(+0.27%)
Jun 03, 2019 3.837 3.837 3.837 3.837 1,282 -0.03(-0.87%)
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%)
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.