Skip to main content

Valneva Se (OP: INRLF )

3.500 -0.640 (-15.46%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2019 3.860 3.870 3.860 3.870 6,950 +0.24(+6.61%)
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%)
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.