NasdaqGS - Delayed Quote USD

Valneva SE (VALN)

7.64 +0.10 (+1.32%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.47 7.80 7.47 7.64 7.64 38,100
Apr 25, 2024 7.52 8.00 7.28 7.55 7.55 52,700
Apr 24, 2024 7.81 7.81 7.55 7.75 7.75 1,600
Apr 23, 2024 7.74 7.74 7.74 7.74 7.74 800
Apr 22, 2024 7.76 7.92 7.76 7.92 7.92 2,900
Apr 19, 2024 7.82 7.97 7.58 7.58 7.58 8,500
Apr 18, 2024 7.76 8.22 7.76 8.13 8.13 2,700
Apr 17, 2024 7.79 7.79 7.50 7.75 7.75 1,600
Apr 16, 2024 8.15 8.15 8.00 8.00 8.00 19,900
Apr 15, 2024 8.68 8.77 8.45 8.50 8.50 3,200
Apr 12, 2024 8.80 8.80 8.51 8.51 8.51 6,300
Apr 11, 2024 8.50 8.89 8.50 8.89 8.89 5,700
Apr 10, 2024 8.38 8.46 8.38 8.46 8.46 2,400
Apr 9, 2024 8.52 8.54 8.04 8.04 8.04 2,900
Apr 8, 2024 8.41 8.64 8.19 8.61 8.61 5,600
Apr 5, 2024 8.15 8.24 8.15 8.24 8.24 1,300
Apr 4, 2024 8.19 8.56 7.83 8.14 8.14 8,000
Apr 3, 2024 8.26 8.26 8.26 8.26 8.26 1,400
Apr 2, 2024 7.68 7.72 7.62 7.72 7.72 2,100
Apr 1, 2024 7.76 8.03 7.68 7.68 7.68 2,400
Mar 28, 2024 7.92 8.00 7.73 7.92 7.92 4,600
Mar 27, 2024 7.71 8.10 7.50 7.95 7.95 5,900
Mar 26, 2024 7.81 8.00 7.81 7.82 7.82 10,900
Mar 25, 2024 7.78 7.90 7.71 7.80 7.80 5,100
Mar 22, 2024 7.54 7.75 7.50 7.69 7.69 11,700
Mar 21, 2024 7.53 7.62 7.29 7.41 7.41 7,700
Mar 20, 2024 7.53 7.61 7.10 7.10 7.10 23,400
Mar 19, 2024 8.23 8.34 7.88 7.92 7.92 7,400
Mar 18, 2024 7.68 7.75 7.51 7.72 7.72 10,200
Mar 15, 2024 7.51 7.71 7.46 7.71 7.71 3,100
Mar 14, 2024 7.63 7.73 7.34 7.43 7.43 15,000
Mar 13, 2024 7.44 7.60 7.44 7.47 7.47 3,400
Mar 12, 2024 7.51 7.64 7.38 7.38 7.38 5,100
Mar 11, 2024 7.40 7.55 7.35 7.38 7.38 4,200
Mar 8, 2024 7.41 7.63 7.12 7.22 7.22 23,500
Mar 7, 2024 7.00 7.00 6.82 6.82 6.82 18,200
Mar 6, 2024 6.85 6.85 6.58 6.64 6.64 3,700
Mar 5, 2024 6.80 6.80 6.59 6.67 6.67 56,700
Mar 4, 2024 6.85 6.85 6.70 6.80 6.80 73,800
Mar 1, 2024 6.85 7.07 6.79 7.07 7.07 27,600
Feb 29, 2024 6.99 7.10 6.77 7.10 7.10 27,000
Feb 28, 2024 7.03 7.30 6.93 7.30 7.30 9,300
Feb 27, 2024 7.16 7.48 7.00 7.23 7.23 6,600
Feb 26, 2024 7.07 7.15 7.00 7.01 7.01 7,300
Feb 23, 2024 7.10 7.25 7.10 7.20 7.20 10,600
Feb 22, 2024 7.40 7.44 7.21 7.21 7.21 10,000
Feb 21, 2024 7.17 7.35 7.11 7.25 7.25 41,800
Feb 20, 2024 7.38 7.41 7.19 7.22 7.22 18,400
Feb 16, 2024 8.05 8.05 7.90 7.97 7.97 6,800
Feb 15, 2024 8.39 8.39 8.00 8.33 8.33 1,200
Feb 14, 2024 8.00 8.35 8.00 8.03 8.03 11,300
Feb 13, 2024 8.06 8.06 7.89 7.91 7.91 1,400
Feb 12, 2024 8.34 8.40 8.11 8.21 8.21 2,100
Feb 9, 2024 7.98 8.71 7.88 8.08 8.08 4,500
Feb 8, 2024 8.14 8.75 8.01 8.50 8.50 2,200
Feb 7, 2024 8.30 8.30 8.30 8.30 8.30 500
Feb 6, 2024 8.10 8.46 8.10 8.42 8.42 5,400
Feb 5, 2024 7.86 7.93 7.70 7.72 7.72 6,200
Feb 2, 2024 7.92 8.19 7.78 8.09 8.09 2,400
Feb 1, 2024 7.93 8.82 7.93 8.22 8.22 4,700
Jan 31, 2024 8.16 8.23 8.15 8.15 8.15 4,100
Jan 30, 2024 8.15 8.19 8.01 8.15 8.15 4,100
Jan 29, 2024 8.13 8.16 8.13 8.14 8.14 2,700
Jan 26, 2024 8.34 8.48 8.20 8.34 8.34 8,500
Jan 25, 2024 8.27 8.27 8.09 8.14 8.14 13,100
Jan 24, 2024 8.78 8.78 8.51 8.53 8.53 6,500
Jan 23, 2024 8.72 8.85 8.60 8.60 8.60 14,100
Jan 22, 2024 8.50 9.29 8.48 9.02 9.02 7,500
Jan 19, 2024 8.85 8.91 8.47 8.88 8.88 5,500
Jan 18, 2024 8.89 8.92 8.79 8.91 8.91 4,800
Jan 17, 2024 8.89 9.07 8.76 9.07 9.07 4,100
Jan 16, 2024 9.26 9.31 9.14 9.20 9.20 3,500
Jan 12, 2024 9.52 9.76 9.52 9.62 9.62 1,700
Jan 11, 2024 9.76 9.76 9.51 9.70 9.70 3,800
Jan 10, 2024 10.22 10.27 9.76 9.81 9.81 12,300
Jan 9, 2024 10.54 10.70 10.53 10.55 10.55 3,000
Jan 8, 2024 10.43 10.76 10.35 10.76 10.76 7,200
Jan 5, 2024 10.20 10.42 10.20 10.42 10.42 4,400
Jan 4, 2024 10.25 10.50 10.16 10.42 10.42 7,600
Jan 3, 2024 9.91 10.09 9.88 9.88 9.88 2,800
Jan 2, 2024 10.09 10.24 10.09 10.24 10.24 2,800
Dec 29, 2023 10.34 10.37 10.27 10.37 10.37 6,000
Dec 28, 2023 10.61 10.73 10.24 10.37 10.37 3,800
Dec 27, 2023 10.51 10.60 10.48 10.60 10.60 3,200
Dec 26, 2023 9.88 9.99 9.77 9.99 9.99 6,700
Dec 22, 2023 9.97 10.09 9.88 9.88 9.88 3,300
Dec 21, 2023 10.16 10.17 10.00 10.00 10.00 11,000
Dec 20, 2023 10.54 10.56 9.90 10.56 10.56 4,800
Dec 19, 2023 10.35 10.49 10.10 10.34 10.34 6,000
Dec 18, 2023 10.59 10.59 10.16 10.35 10.35 5,100
Dec 15, 2023 10.70 10.76 10.60 10.76 10.76 5,100
Dec 14, 2023 10.65 10.93 10.63 10.93 10.93 8,400
Dec 13, 2023 10.25 10.35 10.10 10.16 10.16 7,600
Dec 12, 2023 10.36 10.65 10.36 10.65 10.65 1,800
Dec 11, 2023 10.71 10.99 10.56 10.99 10.99 3,300
Dec 8, 2023 11.15 11.30 10.91 11.15 11.15 2,900
Dec 7, 2023 11.00 11.31 10.95 11.29 11.29 4,200
Dec 6, 2023 11.31 11.39 11.05 11.05 11.05 3,200
Dec 5, 2023 11.65 11.65 11.50 11.50 11.50 3,000
Dec 4, 2023 11.08 11.96 11.08 11.48 11.48 3,000
Dec 1, 2023 11.46 11.50 11.01 11.50 11.50 1,800
Nov 30, 2023 11.51 11.70 11.50 11.62 11.62 4,200
Nov 29, 2023 11.54 11.72 11.40 11.40 11.40 5,600
Nov 28, 2023 11.51 11.53 11.35 11.39 11.39 2,700
Nov 27, 2023 11.40 11.78 11.40 11.60 11.60 2,600
Nov 24, 2023 11.49 11.85 11.49 11.54 11.54 2,000
Nov 22, 2023 12.19 12.57 11.87 11.87 11.87 4,500
Nov 21, 2023 12.49 12.80 12.15 12.19 12.19 11,200
Nov 20, 2023 12.54 12.85 12.10 12.71 12.71 4,700
Nov 17, 2023 12.69 12.69 12.20 12.59 12.59 7,000
Nov 16, 2023 12.62 12.95 12.40 12.77 12.77 3,500
Nov 15, 2023 12.56 13.00 12.41 12.71 12.71 7,200
Nov 14, 2023 13.02 13.32 12.80 13.22 13.22 6,600
Nov 13, 2023 13.76 13.76 13.38 13.73 13.73 11,200
Nov 10, 2023 14.49 14.49 13.10 13.82 13.82 56,100
Nov 9, 2023 13.17 14.03 12.98 13.75 13.75 13,100
Nov 8, 2023 13.10 13.10 12.44 12.89 12.89 3,800
Nov 7, 2023 12.15 12.77 12.15 12.59 12.59 3,600
Nov 6, 2023 12.57 12.57 12.31 12.31 12.31 5,600
Nov 3, 2023 11.90 13.02 11.90 12.49 12.49 4,100
Nov 2, 2023 12.00 12.00 11.30 11.73 11.73 2,200
Nov 1, 2023 11.22 11.90 11.10 11.79 11.79 7,100
Oct 31, 2023 11.10 11.40 11.10 11.40 11.40 4,600
Oct 30, 2023 11.20 11.20 10.75 10.92 10.92 4,100
Oct 27, 2023 10.98 11.05 10.80 10.80 10.80 2,500
Oct 26, 2023 11.04 11.09 10.80 10.80 10.80 4,600
Oct 25, 2023 10.77 11.60 10.77 11.60 11.60 9,800
Oct 24, 2023 10.94 11.09 10.81 10.87 10.87 9,000
Oct 23, 2023 10.83 11.22 10.45 10.65 10.65 29,300
Oct 20, 2023 10.70 10.70 10.55 10.60 10.60 1,900
Oct 19, 2023 10.79 10.82 10.35 10.66 10.66 8,900
Oct 18, 2023 11.02 11.31 10.81 10.99 10.99 5,600
Oct 17, 2023 11.20 11.41 11.20 11.35 11.35 6,100
Oct 16, 2023 11.42 11.70 11.10 11.69 11.69 4,600
Oct 13, 2023 11.48 11.70 11.35 11.35 11.35 2,800
Oct 12, 2023 11.89 12.06 11.54 11.81 11.81 12,400
Oct 11, 2023 11.67 12.04 11.42 12.04 12.04 12,300
Oct 10, 2023 11.51 11.96 11.41 11.61 11.61 8,200
Oct 9, 2023 11.13 11.34 11.13 11.34 11.34 12,100
Oct 6, 2023 11.23 12.00 11.21 11.27 11.27 2,400
Oct 5, 2023 11.20 11.26 11.10 11.25 11.25 5,200
Oct 4, 2023 10.91 11.15 10.84 11.15 11.15 3,000
Oct 3, 2023 11.01 11.15 10.68 11.15 11.15 5,100
Oct 2, 2023 11.45 11.45 11.34 11.34 11.34 900
Sep 29, 2023 11.86 11.86 11.55 11.58 11.58 6,000
Sep 28, 2023 11.56 12.07 11.33 11.36 11.36 9,100
Sep 27, 2023 11.89 11.89 11.45 11.61 11.61 8,700
Sep 26, 2023 11.87 12.32 11.87 12.06 12.06 9,400
Sep 25, 2023 12.55 12.69 12.25 12.69 12.69 6,200
Sep 22, 2023 12.65 12.77 12.38 12.77 12.77 8,800
Sep 21, 2023 12.99 13.22 12.89 13.01 13.01 7,700
Sep 20, 2023 13.41 13.48 13.00 13.11 13.11 4,600
Sep 19, 2023 13.14 13.31 13.12 13.15 13.15 8,400
Sep 18, 2023 13.58 14.08 13.19 13.60 13.60 10,700
Sep 15, 2023 13.91 13.91 13.91 13.91 13.91 400
Sep 14, 2023 13.39 14.94 13.30 13.91 13.91 2,900
Sep 13, 2023 13.58 13.69 13.34 13.50 13.50 6,100
Sep 12, 2023 13.39 13.79 13.39 13.56 13.56 3,500
Sep 11, 2023 13.85 13.87 13.78 13.87 13.87 3,800
Sep 8, 2023 13.69 13.76 13.69 13.71 13.71 3,100
Sep 7, 2023 13.42 13.84 13.42 13.84 13.84 6,900
Sep 6, 2023 14.00 14.23 13.24 13.69 13.69 6,400
Sep 5, 2023 13.98 14.31 13.88 13.89 13.89 4,300
Sep 1, 2023 14.01 14.25 13.84 13.94 13.94 3,200
Aug 31, 2023 14.00 14.00 13.68 13.98 13.98 5,100
Aug 30, 2023 14.02 14.15 13.89 14.05 14.05 4,200
Aug 29, 2023 13.91 13.93 13.90 13.90 13.90 1,300
Aug 28, 2023 14.00 14.00 13.80 13.81 13.81 4,600
Aug 25, 2023 13.59 13.84 13.36 13.50 13.50 9,600
Aug 24, 2023 13.95 14.00 13.95 14.00 14.00 1,700
Aug 23, 2023 13.84 14.10 13.54 13.55 13.55 4,600
Aug 22, 2023 13.59 13.84 13.31 13.75 13.75 1,300
Aug 21, 2023 13.05 13.32 12.66 13.20 13.20 6,100
Aug 18, 2023 13.14 13.14 13.14 13.14 13.14 500
Aug 17, 2023 13.22 13.22 12.74 13.14 13.14 2,200
Aug 16, 2023 13.21 13.21 13.00 13.00 13.00 4,000
Aug 15, 2023 13.47 13.69 13.22 13.22 13.22 6,700
Aug 14, 2023 13.65 13.95 13.25 13.94 13.94 17,500
Aug 11, 2023 14.69 14.80 14.27 14.27 14.27 2,900
Aug 10, 2023 15.12 15.24 14.54 15.24 15.24 3,300
Aug 9, 2023 14.79 14.94 14.79 14.94 14.94 1,200
Aug 8, 2023 14.44 14.44 14.44 14.44 14.44 500
Aug 7, 2023 14.96 14.96 14.44 14.44 14.44 5,600
Aug 4, 2023 14.46 15.28 14.46 14.90 14.90 3,400
Aug 3, 2023 14.28 14.34 14.28 14.34 14.34 1,200
Aug 2, 2023 14.42 14.57 14.01 14.19 14.19 4,800
Aug 1, 2023 14.89 15.10 14.56 14.70 14.70 5,000
Jul 31, 2023 15.06 15.09 14.61 14.82 14.82 5,600
Jul 28, 2023 14.88 15.04 14.86 15.04 15.04 600
Jul 27, 2023 15.05 15.05 14.60 14.60 14.60 6,600
Jul 26, 2023 15.01 15.29 15.01 15.29 15.29 800
Jul 25, 2023 15.12 15.17 14.72 14.72 14.72 5,400
Jul 24, 2023 15.16 15.25 15.14 15.25 15.25 3,300
Jul 21, 2023 15.29 15.31 15.19 15.24 15.24 3,900
Jul 20, 2023 15.55 15.59 15.25 15.25 15.25 1,500
Jul 19, 2023 15.70 16.49 15.50 15.73 15.73 4,400
Jul 18, 2023 15.43 15.63 15.43 15.63 15.63 1,500
Jul 17, 2023 15.23 15.75 15.23 15.43 15.43 11,800
Jul 14, 2023 15.90 16.23 15.11 15.55 15.55 3,500
Jul 13, 2023 15.29 15.85 15.29 15.85 15.85 6,100
Jul 12, 2023 14.56 14.67 14.56 14.67 14.67 500
Jul 11, 2023 14.44 14.44 14.07 14.43 14.43 4,500
Jul 10, 2023 14.14 14.98 14.08 14.98 14.98 5,600
Jul 7, 2023 14.25 14.37 14.25 14.28 14.28 1,300
Jul 6, 2023 14.00 14.43 14.00 14.26 14.26 2,800
Jul 5, 2023 14.30 14.61 14.12 14.50 14.50 7,300
Jul 3, 2023 14.75 14.97 14.75 14.97 14.97 3,500
Jun 30, 2023 14.89 14.89 14.65 14.75 14.75 1,900
Jun 29, 2023 14.63 14.84 14.50 14.84 14.84 3,700
Jun 28, 2023 14.73 15.03 14.59 14.81 14.81 7,900
Jun 27, 2023 15.12 15.50 14.90 15.33 15.33 18,300
Jun 26, 2023 15.34 15.68 15.05 15.68 15.68 24,700
Jun 23, 2023 15.79 16.49 15.63 15.75 15.75 20,600
Jun 22, 2023 16.16 16.44 16.07 16.22 16.22 5,000
Jun 21, 2023 16.65 16.65 15.66 16.29 16.29 25,000
Jun 20, 2023 16.50 17.05 16.46 16.98 16.98 58,100
Jun 16, 2023 14.63 15.02 14.63 14.66 14.66 10,200
Jun 15, 2023 14.49 14.73 14.21 14.22 14.22 6,100
Jun 14, 2023 14.42 14.67 14.30 14.35 14.35 11,800
Jun 13, 2023 13.74 14.03 13.50 13.75 13.75 17,000
Jun 12, 2023 13.20 13.83 13.20 13.60 13.60 14,700
Jun 9, 2023 12.96 13.05 12.85 12.88 12.88 5,100
Jun 8, 2023 12.81 13.42 12.75 12.85 12.85 12,200
Jun 7, 2023 12.89 12.90 12.20 12.61 12.61 15,000
Jun 6, 2023 12.80 13.03 12.66 13.00 13.00 23,900
Jun 5, 2023 12.38 13.34 12.38 12.61 12.61 45,200
Jun 2, 2023 12.41 12.98 12.07 12.69 12.69 120,400
Jun 1, 2023 11.48 12.69 11.45 12.47 12.47 29,300
May 31, 2023 11.36 11.60 11.10 11.40 11.40 20,000
May 30, 2023 11.93 12.03 11.38 11.71 11.71 57,200
May 26, 2023 11.37 12.10 11.33 11.55 11.55 2,000
May 25, 2023 11.98 12.08 11.59 11.63 11.63 4,500
May 24, 2023 12.54 12.58 12.22 12.22 12.22 1,900
May 23, 2023 12.42 12.42 11.95 11.95 11.95 800
May 22, 2023 12.02 12.16 12.02 12.16 12.16 800
May 19, 2023 11.98 12.19 11.98 12.19 12.19 2,500
May 18, 2023 11.95 12.06 11.91 12.06 12.06 1,100
May 17, 2023 12.17 12.17 12.17 12.17 12.17 600
May 16, 2023 12.80 13.20 12.67 13.20 13.20 9,100
May 15, 2023 12.67 13.36 12.57 13.36 13.36 11,300
May 12, 2023 12.25 12.63 12.07 12.63 12.63 1,600
May 11, 2023 12.20 12.53 12.09 12.53 12.53 2,000
May 10, 2023 12.24 12.46 12.08 12.10 12.10 3,800
May 9, 2023 12.03 12.30 11.81 12.25 12.25 4,500
May 8, 2023 12.29 12.29 12.23 12.24 12.24 1,100
May 5, 2023 12.47 12.87 12.10 12.87 12.87 3,500
May 4, 2023 10.88 11.57 10.88 11.57 11.57 14,800
May 3, 2023 9.07 9.88 9.07 9.50 9.50 4,200
May 2, 2023 9.36 9.75 9.35 9.71 9.71 2,600
May 1, 2023 9.66 9.66 9.66 9.66 9.66 1,200
Apr 28, 2023 9.57 9.95 9.40 9.44 9.44 9,100
Apr 27, 2023 9.57 9.80 9.51 9.51 9.51 2,600

Related Tickers

HLVX HilleVax, Inc.
12.79
+6.41%
 
LENZ LENZ Therapeutics, Inc.
15.72
+1.75%
 
GLUE Monte Rosa Therapeutics, Inc.
5.33
-2.20%
 
LYEL Lyell Immunopharma, Inc.
2.1700
-1.36%
 
ANAB AnaptysBio, Inc.
21.00
+11.29%
 
NBTX Nanobiotix S.A.
5.74
-1.03%
 
4XC1.F KalVista Pharmaceuticals, Inc.
9.60
+3.23%
 
4RY.DU Akeso Inc
5.65
+4.63%
 
FBIOP Fortress Biotech, Inc.
13.82
+2.83%
 
PEPG PepGen Inc.
11.93
+1.97%