Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Valneva Se ADR
(NQ:
VALN
)
8.890
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
7.920
8.000
7.730
7.920
4,629
-0.04(-0.44%)
Mar 27, 2024
7.710
8.100
7.500
7.955
5,902
+0.13(+1.73%)
Mar 26, 2024
7.811
8.000
7.811
7.820
10,918
+0.02(+0.19%)
Mar 25, 2024
7.780
7.900
7.710
7.805
5,269
+0.11(+1.50%)
Mar 22, 2024
7.540
7.750
7.500
7.690
11,732
+0.28(+3.78%)
Mar 21, 2024
7.530
7.620
7.290
7.410
7,743
+0.31(+4.37%)
Mar 20, 2024
7.530
7.610
7.100
7.100
23,466
-0.82(-10.35%)
Mar 19, 2024
8.225
8.340
7.879
7.920
7,445
+0.20(+2.54%)
Mar 18, 2024
7.680
7.750
7.510
7.723
10,155
+0.01(+0.18%)
Mar 15, 2024
7.510
7.710
7.460
7.710
3,066
+0.29(+3.84%)
Mar 14, 2024
7.630
7.727
7.340
7.425
15,037
-0.04(-0.60%)
Mar 13, 2024
7.440
7.600
7.440
7.470
3,431
+0.09(+1.29%)
Mar 12, 2024
7.510
7.638
7.375
7.375
5,052
-0.00(-0.07%)
Mar 11, 2024
7.400
7.550
7.350
7.380
4,193
+0.16(+2.22%)
Mar 08, 2024
7.410
7.630
7.118
7.220
23,480
+0.40(+5.87%)
Mar 07, 2024
7.000
7.000
6.820
6.820
18,200
+0.18(+2.71%)
Mar 06, 2024
6.850
6.850
6.580
6.640
3,654
-0.03(-0.45%)
Mar 05, 2024
6.800
6.800
6.590
6.670
56,706
-0.13(-1.91%)
Mar 04, 2024
6.850
6.850
6.700
6.800
73,778
-0.27(-3.82%)
Mar 01, 2024
6.850
7.070
6.790
7.070
27,585
-0.03(-0.42%)
Feb 29, 2024
6.990
7.100
6.770
7.100
26,976
-0.20(-2.74%)
Feb 28, 2024
7.030
7.300
6.930
7.300
9,280
+0.07(+0.92%)
Feb 27, 2024
7.160
7.476
7.000
7.233
6,556
+0.22(+3.19%)
Feb 26, 2024
7.070
7.150
7.000
7.010
7,345
-0.19(-2.64%)
Feb 23, 2024
7.100
7.250
7.100
7.200
10,642
-0.01(-0.14%)
Feb 22, 2024
7.400
7.440
7.210
7.210
10,019
-0.04(-0.55%)
Feb 21, 2024
7.170
7.350
7.110
7.250
41,750
+0.03(+0.42%)
Feb 20, 2024
7.380
7.410
7.191
7.220
18,393
-0.75(-9.47%)
Feb 16, 2024
8.050
8.050
7.900
7.975
6,832
-0.36(-4.26%)
Feb 15, 2024
8.385
8.385
8.000
8.330
1,219
+0.30(+3.67%)
Feb 14, 2024
8.000
8.350
8.000
8.035
11,279
+0.12(+1.58%)
Feb 13, 2024
8.060
8.060
7.890
7.910
1,368
-0.30(-3.65%)
Feb 12, 2024
8.335
8.398
8.115
8.210
2,122
+0.13(+1.61%)
Feb 09, 2024
7.980
8.710
7.880
8.080
4,547
-0.42(-4.94%)
Feb 08, 2024
8.140
8.750
8.010
8.500
2,221
+0.20(+2.41%)
Feb 07, 2024
8.300
8.300
8.300
8.300
465
-0.12(-1.41%)
Feb 06, 2024
8.100
8.457
8.100
8.418
5,418
+0.70(+9.04%)
Feb 05, 2024
7.860
7.930
7.700
7.720
6,240
-0.37(-4.57%)
Feb 02, 2024
7.920
8.190
7.785
8.090
2,443
-0.13(-1.58%)
Feb 01, 2024
7.930
8.820
7.930
8.220
4,690
+0.07(+0.86%)
Jan 31, 2024
8.162
8.234
8.150
8.150
4,070
+0.00(+0.00%)
Jan 30, 2024
8.150
8.185
8.010
8.150
4,145
+0.01(+0.12%)
Jan 29, 2024
8.130
8.160
8.130
8.140
2,716
-0.20(-2.40%)
Jan 26, 2024
8.340
8.485
8.200
8.340
8,455
+0.20(+2.46%)
Jan 25, 2024
8.270
8.270
8.090
8.140
13,131
-0.39(-4.57%)
Jan 24, 2024
8.780
8.780
8.510
8.530
6,493
-0.07(-0.81%)
Jan 23, 2024
8.720
8.850
8.600
8.600
14,146
-0.42(-4.66%)
Jan 22, 2024
8.500
9.290
8.480
9.021
7,535
+0.14(+1.56%)
Jan 19, 2024
8.850
8.910
8.465
8.882
5,497
-0.03(-0.32%)
Jan 18, 2024
8.890
8.920
8.787
8.910
4,848
-0.16(-1.76%)
Jan 17, 2024
8.890
9.070
8.760
9.070
4,132
-0.13(-1.41%)
Jan 16, 2024
9.260
9.310
9.189
9.200
3,511
-0.42(-4.37%)
Jan 12, 2024
9.520
9.760
9.520
9.620
1,655
-0.08(-0.82%)
Jan 11, 2024
9.760
9.760
9.510
9.700
3,818
-0.11(-1.12%)
Jan 10, 2024
10.22
10.27
9.760
9.810
12,274
-0.74(-7.01%)
Jan 09, 2024
10.54
10.70
10.53
10.55
3,022
-0.21(-1.95%)
Jan 08, 2024
10.43
10.76
10.35
10.76
7,152
+0.34(+3.26%)
Jan 05, 2024
10.20
10.42
10.20
10.42
4,351
+0.00(+0.00%)
Jan 04, 2024
10.25
10.50
10.16
10.42
7,594
+0.54(+5.45%)
Jan 03, 2024
9.910
10.08
9.882
9.882
2,839
-0.36(-3.50%)
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
.