Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Valneva SE (VALN)

6.81
+0.09
+(1.34%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20257.057.056.716.816.812,900
Apr 21, 20256.846.846.596.636.6311,500
Apr 17, 20256.736.916.686.796.7912,700
Apr 16, 20257.017.016.546.576.5711,000
Apr 15, 20257.187.256.917.057.0515,500
Apr 14, 20256.627.306.417.057.0558,200
Apr 11, 20256.226.465.996.296.299,100
Apr 10, 20256.456.486.146.316.318,600
Apr 9, 20256.126.786.036.776.772,403,700
Apr 8, 20256.616.615.936.046.0441,500
Apr 7, 20256.076.405.876.246.2423,700
Apr 4, 20256.026.275.745.985.9841,400
Apr 3, 20257.557.596.826.976.9747,300
Apr 2, 20256.887.006.886.926.9217,800
Apr 1, 20256.936.956.746.766.7624,900
Mar 31, 20256.807.146.706.716.7123,900
Mar 28, 20257.157.307.157.267.2613,800
Mar 27, 20257.237.387.237.257.2516,600
Mar 26, 20257.177.346.917.167.1622,000
Mar 25, 20257.287.397.007.077.0720,300
Mar 24, 20257.627.767.437.437.4328,400
Mar 21, 20257.307.467.117.177.1717,700
Mar 20, 20257.067.327.057.257.2519,000
Mar 19, 20256.987.026.736.736.7343,000
Mar 18, 20256.816.996.786.786.7812,500
Mar 17, 20256.727.016.726.986.986,200
Mar 14, 20256.846.956.746.796.799,400
Mar 13, 20256.916.916.786.796.7911,300
Mar 12, 20257.157.297.027.037.035,700
Mar 11, 20256.967.156.967.067.0619,700
Mar 10, 20257.077.136.716.906.9011,400
Mar 7, 20257.117.286.767.077.0710,000
Mar 6, 20257.147.286.866.866.867,900
Mar 5, 20256.977.146.977.147.144,300
Mar 4, 20256.766.976.736.846.8428,000
Mar 3, 20256.887.196.786.826.8232,100
Feb 28, 20257.037.036.706.756.7526,200
Feb 27, 20257.207.357.037.127.1221,700
Feb 26, 20257.487.737.347.367.3619,300
Feb 25, 20257.827.977.367.417.4154,900
Feb 24, 20258.018.207.567.817.81119,000
Feb 21, 20257.807.997.397.447.4451,800
Feb 20, 20257.817.957.757.917.9181,400
Feb 19, 20257.587.757.357.547.5454,600
Feb 18, 20257.407.507.047.337.3381,400
Feb 14, 20257.187.316.626.676.67216,200
Feb 13, 20257.907.977.497.797.79141,400
Feb 12, 20257.778.427.548.338.33134,000
Feb 11, 20257.487.837.487.837.8377,000
Feb 10, 20256.857.026.787.007.0030,400
Feb 7, 20256.776.836.456.476.4769,800
Feb 6, 20257.207.246.816.936.93101,600
Feb 5, 20256.216.716.066.676.67114,000
Feb 4, 20255.505.665.505.615.6145,800
Feb 3, 20255.665.695.175.375.3767,100
Jan 31, 20255.785.825.605.785.7864,300
Jan 30, 20255.075.344.965.255.25240,500
Jan 29, 20254.995.074.915.075.0719,300
Jan 28, 20254.914.954.844.954.955,400
Jan 27, 20254.714.904.714.854.8522,500
Jan 24, 20254.804.974.754.904.9054,200
Jan 23, 20254.894.894.564.744.7463,400
Jan 22, 20254.684.864.574.634.6356,200
Jan 21, 20254.664.834.554.714.7141,300
Jan 17, 20254.334.434.244.374.3746,600
Jan 16, 20254.304.384.224.314.3117,700
Jan 15, 20254.324.514.274.314.3140,600
Jan 14, 20254.404.434.204.394.3953,500
Jan 13, 20254.464.504.384.444.4428,200
Jan 10, 20254.524.674.504.544.5449,100
Jan 8, 20254.734.764.584.624.6228,000
Jan 7, 20254.754.824.654.664.6622,400
Jan 6, 20254.694.834.654.694.6912,200
Jan 3, 20254.644.834.504.634.6386,100
Jan 2, 20254.704.784.584.724.7273,200
Dec 31, 20244.274.504.274.374.3777,400
Dec 30, 20244.354.404.024.324.3270,400
Dec 27, 20244.464.504.294.334.33108,800
Dec 26, 20244.214.674.104.204.20101,500
Dec 24, 20244.184.504.054.194.19174,700
Dec 23, 20244.054.113.944.044.0469,200
Dec 20, 20244.254.253.993.993.9953,700
Dec 19, 20243.964.383.964.354.35234,000
Dec 18, 20243.843.913.713.713.7119,400
Dec 17, 20243.813.853.623.693.6941,000
Dec 16, 20243.864.093.753.813.8139,700
Dec 13, 20243.913.963.863.933.938,100
Dec 12, 20243.964.023.853.933.9333,900
Dec 11, 20244.124.293.953.963.9625,300
Dec 10, 20244.224.264.124.224.2213,300
Dec 9, 20244.204.334.154.314.3116,300
Dec 6, 20244.034.184.034.144.1416,500
Dec 5, 20244.044.063.903.953.9521,500
Dec 4, 20244.234.284.024.034.0395,800
Dec 3, 20243.944.083.883.893.8955,100
Dec 2, 20243.964.093.823.873.8789,500
Nov 29, 20243.944.063.914.054.0524,900
Nov 27, 20244.004.013.933.963.9619,800
Nov 26, 20244.154.154.004.004.0029,200
Nov 25, 20244.514.514.294.304.3033,100
Nov 22, 20244.374.564.294.434.4310,400
Nov 21, 20244.554.564.274.424.4215,000
Nov 20, 20244.574.734.544.674.6738,900
Nov 19, 20244.564.584.524.564.562,200
Nov 18, 20244.544.624.454.554.5518,300
Nov 15, 20244.774.774.604.664.6612,100
Nov 14, 20245.025.284.884.954.9511,400
Nov 13, 20244.965.184.914.964.9622,000
Nov 12, 20245.055.054.634.794.7934,300
Nov 11, 20245.195.205.125.135.1312,600
Nov 8, 20245.335.335.165.245.2453,000
Nov 7, 20245.535.545.415.485.4847,000
Nov 6, 20245.695.705.585.595.5958,100
Nov 5, 20245.765.865.705.785.7815,300
Nov 4, 20245.895.935.815.855.8545,200
Nov 1, 20245.835.835.745.755.7533,300
Oct 31, 20245.765.805.655.655.6519,000
Oct 30, 20246.066.065.855.855.8512,000
Oct 29, 20246.016.085.985.995.9910,500
Oct 28, 20246.006.215.996.096.0921,900
Oct 25, 20245.835.975.835.945.9426,400
Oct 24, 20245.915.925.895.895.891,500
Oct 23, 20245.855.855.835.845.841,600
Oct 22, 20245.926.015.925.955.9514,000
Oct 21, 20245.875.895.805.855.853,200
Oct 18, 20245.855.915.735.895.8920,200
Oct 17, 20245.605.685.555.625.6238,500
Oct 16, 20245.496.125.405.605.6068,800
Oct 15, 20245.615.615.495.555.5516,600
Oct 14, 20245.695.695.635.655.654,400
Oct 11, 20245.635.735.575.635.6319,600
Oct 10, 20245.705.905.585.695.6919,400
Oct 9, 20245.745.885.685.805.8012,300
Oct 8, 20245.885.885.825.845.845,100
Oct 7, 20245.925.925.825.915.917,900
Oct 4, 20245.845.935.815.815.814,100
Oct 3, 20245.645.685.635.635.632,500
Oct 2, 20245.755.755.685.715.7117,400
Oct 1, 20245.965.965.775.775.777,300
Sep 30, 20246.156.155.916.046.0418,300
Sep 27, 20246.196.216.116.216.215,400
Sep 26, 20246.216.556.106.116.1112,400
Sep 25, 20246.096.115.986.036.0310,700
Sep 24, 20245.966.015.895.985.985,400
Sep 23, 20245.905.915.825.915.917,600
Sep 20, 20245.995.995.705.885.8842,100
Sep 19, 20246.086.216.006.026.0233,700
Sep 18, 20246.176.186.056.066.0612,900
Sep 17, 20246.266.266.046.076.0765,400
Sep 16, 20246.306.336.196.296.2931,700
Sep 13, 20246.306.406.206.396.3943,300
Sep 12, 20247.007.036.956.986.986,200
Sep 11, 20247.077.086.837.007.0015,800
Sep 10, 20247.007.326.917.177.1716,100
Sep 9, 20246.977.016.896.926.9221,700
Sep 6, 20247.097.196.937.007.0019,800
Sep 5, 20247.157.507.077.077.079,100
Sep 4, 20247.177.267.097.207.2021,200
Sep 3, 20247.327.767.207.277.2739,100
Aug 30, 20247.407.407.247.327.326,900
Aug 29, 20247.758.227.337.347.347,200
Aug 28, 20247.567.587.407.587.582,300
Aug 27, 20247.867.867.647.647.644,600
Aug 26, 20247.888.007.887.987.982,600
Aug 23, 20247.767.767.637.767.761,700
Aug 22, 20247.917.917.577.657.656,000
Aug 21, 20248.128.127.827.927.925,500
Aug 20, 20248.668.668.118.428.4216,700
Aug 19, 20248.188.628.188.568.5632,600
Aug 16, 20247.687.847.527.527.522,600
Aug 15, 20247.697.847.467.617.615,100
Aug 14, 20247.757.797.687.797.793,600
Aug 13, 20247.597.847.307.457.4510,400
Aug 12, 20246.937.076.716.946.946,200
Aug 9, 20246.906.906.856.896.892,500
Aug 8, 20246.907.406.856.856.857,900
Aug 7, 20247.057.126.776.856.8511,800
Aug 6, 20246.717.076.707.007.0011,800
Aug 5, 20246.777.076.396.846.8427,300
Aug 2, 20247.017.077.017.077.072,800
Aug 1, 20247.247.247.057.057.053,200
Jul 31, 20247.477.477.297.357.355,400
Jul 30, 20247.127.207.127.207.204,300
Jul 29, 20247.257.257.107.107.103,300
Jul 26, 20247.217.267.217.257.251,900
Jul 25, 20247.087.267.087.267.266,100
Jul 24, 20247.167.257.167.177.173,600
Jul 23, 20247.437.437.117.307.302,800
Jul 22, 20247.707.707.497.577.572,300
Jul 19, 20247.327.467.217.467.465,500
Jul 18, 20247.667.707.667.697.693,200
Jul 17, 20247.717.797.607.747.745,500
Jul 16, 20247.527.727.517.517.513,000
Jul 15, 20247.667.667.407.407.401,800
Jul 12, 20247.377.597.377.597.597,500
Jul 11, 20247.227.367.207.357.356,100
Jul 10, 20247.287.417.047.207.204,300
Jul 9, 20247.117.277.117.257.253,700
Jul 8, 20247.107.107.017.057.053,200
Jul 5, 20247.197.197.017.057.059,900
Jul 3, 20247.297.347.197.197.192,600
Jul 2, 20247.157.607.117.257.255,400
Jul 1, 20247.407.647.007.117.1121,200
Jun 28, 20247.017.096.917.017.0111,700
Jun 27, 20247.447.617.137.137.1313,200
Jun 26, 20247.567.597.107.377.3711,600
Jun 25, 20247.897.897.337.477.4717,800
Jun 24, 20247.487.917.297.827.8219,800
Jun 21, 20246.957.186.767.187.1825,500
Jun 20, 20246.997.326.967.107.105,700
Jun 18, 20246.997.376.957.107.1014,100
Jun 17, 20247.207.237.097.097.097,700
Jun 14, 20247.567.567.207.257.259,700
Jun 13, 20248.208.207.757.757.7514,400
Jun 12, 20248.998.998.108.388.383,600
Jun 11, 20248.228.308.148.148.143,700
Jun 10, 20248.148.147.897.957.9510,500
Jun 7, 20248.208.388.208.388.381,800
Jun 6, 20248.488.668.278.388.387,900
Jun 5, 20248.888.888.538.568.561,100
Jun 4, 20249.169.168.838.838.835,800
Jun 3, 20249.169.508.329.089.089,900
May 31, 20248.949.098.889.079.074,800
May 30, 20249.009.008.758.908.906,500
May 29, 20248.678.898.468.898.891,000
May 28, 20248.628.818.628.658.654,000
May 24, 20248.558.558.368.528.521,600
May 23, 20248.958.958.528.618.615,300
May 22, 20248.368.748.368.738.731,900
May 21, 20248.438.438.208.208.204,500
May 20, 20248.698.858.588.848.845,600
May 17, 20248.949.008.708.888.8812,000
May 16, 20248.909.008.758.818.816,200
May 15, 20248.858.888.108.858.8546,100
May 14, 20248.018.387.888.018.0121,000
May 13, 20247.457.767.407.617.612,900
May 10, 20247.197.427.157.427.423,900
May 9, 20247.087.227.037.127.122,200
May 8, 20247.267.377.087.247.2419,100
May 7, 20247.317.507.247.507.5020,000
May 6, 20247.547.567.417.507.505,600
May 3, 20247.507.717.487.717.711,400
May 2, 20247.377.557.307.437.4344,700
May 1, 20247.777.777.487.577.5721,400
Apr 30, 20247.528.057.247.457.4541,700
Apr 29, 20247.467.767.367.697.6953,000
Apr 26, 20247.477.807.477.647.6438,100
Apr 25, 20247.528.007.287.557.5552,700
Apr 24, 20247.817.817.557.757.751,600
Apr 23, 20247.747.747.747.747.74800

Related Tickers

GNFT Genfit S.A.
3.2800
-4.93%
 
DSGN Design Therapeutics, Inc.
3.9600
+10.31%
 
CGON CG Oncology, Inc.
20.48
+0.34%
 
ZBIO Zenas BioPharma, Inc.
9.81
+0.56%
 
9VC.F Atai Life Sciences N.V.
1.2670
+3.77%
 
REPL Replimune Group, Inc.
8.71
-0.63%
 
CGEM Cullinan Therapeutics, Inc.
8.37
+3.33%
 
GLUE Monte Rosa Therapeutics, Inc.
4.8100
+7.85%
 
DAWN Day One Biopharmaceuticals, Inc.
7.33
+2.66%
 
UPB Upstream Bio, Inc.
10.15
+4.53%