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
Streaming Delayed 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 (%)
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%)
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.