Canada markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.74-0.33 (-4.06%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20247.747.747.747.747.74800
Apr 22, 20247.767.927.767.927.922,900
Apr 19, 20247.827.977.587.587.588,500
Apr 18, 20247.768.227.768.138.132,700
Apr 17, 20247.797.797.507.757.751,600
Apr 16, 20248.158.158.008.008.0019,900
Apr 15, 20248.688.778.458.508.503,200
Apr 12, 20248.808.808.518.518.516,300
Apr 11, 20248.508.898.508.898.895,700
Apr 10, 20248.388.468.388.468.462,400
Apr 09, 20248.528.548.048.048.042,900
Apr 08, 20248.418.648.198.618.615,600
Apr 05, 20248.158.248.158.248.241,300
Apr 04, 20248.198.567.838.148.148,000
Apr 03, 20248.268.268.268.268.261,400
Apr 02, 20247.687.727.627.727.722,100
Apr 01, 20247.768.037.687.687.682,400
Mar 28, 20247.928.007.737.927.924,600
Mar 27, 20247.718.107.507.957.955,900
Mar 26, 20247.818.007.817.827.8210,900
Mar 25, 20247.787.907.717.807.805,100
Mar 22, 20247.547.757.507.697.6911,700
Mar 21, 20247.537.627.297.417.417,700
Mar 20, 20247.537.617.107.107.1023,400
Mar 19, 20248.238.347.887.927.927,400
Mar 18, 20247.687.757.517.727.7210,200
Mar 15, 20247.517.717.467.717.713,100
Mar 14, 20247.637.737.347.437.4315,000
Mar 13, 20247.447.607.447.477.473,400
Mar 12, 20247.517.647.387.387.385,100
Mar 11, 20247.407.557.357.387.384,200
Mar 08, 20247.417.637.127.227.2223,500
Mar 07, 20247.007.006.826.826.8218,200
Mar 06, 20246.856.856.586.646.643,700
Mar 05, 20246.806.806.596.676.6756,700
Mar 04, 20246.856.856.706.806.8073,800
Mar 01, 20246.857.076.797.077.0727,600
Feb 29, 20246.997.106.777.107.1027,000
Feb 28, 20247.037.306.937.307.309,300
Feb 27, 20247.167.487.007.237.236,600
Feb 26, 20247.077.157.007.017.017,300
Feb 23, 20247.107.257.107.207.2010,600
Feb 22, 20247.407.447.217.217.2110,000
Feb 21, 20247.177.357.117.257.2541,800
Feb 20, 20247.387.417.197.227.2218,400
Feb 16, 20248.058.057.907.977.976,800
Feb 15, 20248.398.398.008.338.331,200
Feb 14, 20248.008.358.008.038.0311,300
Feb 13, 20248.068.067.897.917.911,400
Feb 12, 20248.348.408.118.218.212,100
Feb 09, 20247.988.717.888.088.084,500
Feb 08, 20248.148.758.018.508.502,200
Feb 07, 20248.308.308.308.308.30500
Feb 06, 20248.108.468.108.428.425,400
Feb 05, 20247.867.937.707.727.726,200
Feb 02, 20247.928.197.788.098.092,400
Feb 01, 20247.938.827.938.228.224,700
Jan 31, 20248.168.238.158.158.154,100
Jan 30, 20248.158.198.018.158.154,100
Jan 29, 20248.138.168.138.148.142,700
Jan 26, 20248.348.488.208.348.348,500
Jan 25, 20248.278.278.098.148.1413,100
Jan 24, 20248.788.788.518.538.536,500
Jan 23, 20248.728.858.608.608.6014,100
Jan 22, 20248.509.298.489.029.027,500
Jan 19, 20248.858.918.478.888.885,500
Jan 18, 20248.898.928.798.918.914,800
Jan 17, 20248.899.078.769.079.074,100
Jan 16, 20249.269.319.149.209.203,500
Jan 12, 20249.529.769.529.629.621,700
Jan 11, 20249.769.769.519.709.703,800
Jan 10, 202410.2210.279.769.819.8112,300
Jan 09, 202410.5410.7010.5310.5510.553,000
Jan 08, 202410.4310.7610.3510.7610.767,200
Jan 05, 202410.2010.4210.2010.4210.424,400
Jan 04, 202410.2510.5010.1610.4210.427,600
Jan 03, 20249.9110.099.889.889.882,800
Jan 02, 202410.0910.2410.0910.2410.242,800
Dec 29, 202310.3410.3710.2710.3710.376,000
Dec 28, 202310.6110.7310.2410.3710.373,800
Dec 27, 202310.5110.6010.4810.6010.603,200
Dec 26, 20239.889.999.779.999.996,700
Dec 22, 20239.9710.099.889.889.883,300
Dec 21, 202310.1610.1710.0010.0010.0011,000
Dec 20, 202310.5410.569.9010.5610.564,800
Dec 19, 202310.3510.4910.1010.3410.346,000
Dec 18, 202310.5910.5910.1610.3510.355,100
Dec 15, 202310.7010.7610.6010.7610.765,100
Dec 14, 202310.6510.9310.6310.9310.938,400
Dec 13, 202310.2510.3510.1010.1610.167,600
Dec 12, 202310.3610.6510.3610.6510.651,800
Dec 11, 202310.7110.9910.5610.9910.993,300
Dec 08, 202311.1511.3010.9111.1511.152,900
Dec 07, 202311.0011.3110.9511.2911.294,200
Dec 06, 202311.3111.3911.0511.0511.053,200
Dec 05, 202311.6511.6511.5011.5011.503,000
Dec 04, 202311.0811.9611.0811.4811.483,000
Dec 01, 202311.4611.5011.0111.5011.501,800
Nov 30, 202311.5111.7011.5011.6211.624,200
Nov 29, 202311.5411.7211.4011.4011.405,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...