Singapore markets open in 1 hour 50 minutes

Valneva SE (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.65-3.70 (-10.47%)
At close: 04:00PM EST
32.00 +0.35 (+1.11%)
After hours: 04:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202232.3732.6230.7731.6531.65113,385
21 Jan 202236.1136.1734.8335.3535.3582,600
20 Jan 202238.3738.7636.9037.6637.66296,300
19 Jan 202230.4349.4030.2647.5247.521,045,400
18 Jan 202235.9136.2032.7432.7732.7763,400
14 Jan 202236.6937.8536.6937.4437.4421,800
13 Jan 202238.9038.9137.6037.6737.6721,200
12 Jan 202239.7439.7438.6639.4839.4811,500
11 Jan 202239.8040.3639.3240.1240.1232,200
10 Jan 202236.6837.3836.2537.3837.3826,800
07 Jan 202239.8840.1539.3339.9039.9027,500
06 Jan 202238.9339.8338.3739.3339.3329,700
05 Jan 202241.9542.5737.0838.5738.57109,200
04 Jan 202243.0543.2738.7239.4739.47200,900
03 Jan 202252.9453.1150.8750.9950.9939,900
31 Dec 202154.9356.3554.9355.5155.519,400
30 Dec 202156.2056.6454.7954.8154.8126,300
29 Dec 202156.8057.4356.4657.1957.1916,500
28 Dec 202158.3458.3856.6357.3757.3736,700
27 Dec 202158.9259.9058.8459.3159.3152,800
23 Dec 202157.5258.1056.5457.3157.3129,700
22 Dec 202158.5659.5358.4459.4959.4938,800
21 Dec 202155.6557.9854.8857.3957.3942,000
20 Dec 202157.7158.2157.0157.9357.9345,000
17 Dec 202157.0563.0056.7060.8660.86171,700
16 Dec 202158.0359.0057.4458.9558.9571,900
15 Dec 202149.6151.1249.3950.9850.9825,100
14 Dec 202151.4451.7650.1851.1451.1445,900
13 Dec 202152.8653.6552.5253.5353.5330,400
10 Dec 202151.3752.6451.1452.2552.2514,200
09 Dec 202152.5852.6451.1751.9951.9926,800
08 Dec 202153.3453.3450.8852.2852.2888,100
07 Dec 202146.9948.7846.6648.0048.0083,000
06 Dec 202151.1051.6046.2048.4648.46110,200
03 Dec 202151.5454.9650.5754.0554.05208,200
02 Dec 202163.1563.9062.0062.8862.8849,700
01 Dec 202163.0966.3962.1362.4962.4959,600
30 Nov 202163.7064.8661.2964.5564.5588,300
29 Nov 202164.7767.8463.0067.2867.28134,800
26 Nov 202158.6659.8457.9159.6059.60171,800
24 Nov 202148.4050.1948.2749.9049.9066,400
23 Nov 202146.0848.9945.3046.6346.6365,600
22 Nov 202147.8448.3240.5145.0745.0796,900
19 Nov 202148.3748.9748.0648.9148.9122,200
18 Nov 202148.6549.2648.3849.1149.1122,200
17 Nov 202147.8047.8947.0447.5347.5335,700
16 Nov 202147.1848.9047.1848.1548.1541,200
15 Nov 202148.3348.6147.7747.7747.7717,100
12 Nov 202147.9948.3647.2148.1948.1932,800
11 Nov 202149.5650.0249.2349.9049.9051,200
10 Nov 202149.9550.9149.3750.2550.25283,000
09 Nov 202141.2941.6540.1940.4340.4364,500
08 Nov 202142.2042.6241.8142.4942.4940,700
05 Nov 202140.3642.2539.9140.6540.65115,500
04 Nov 202146.3846.6845.4846.0546.0551,000
03 Nov 202146.7146.7645.6046.3846.3845,100
02 Nov 202146.9048.1146.6847.5147.5141,300
01 Nov 202148.5849.0047.7648.8248.82147,400
29 Oct 202140.8044.9739.6644.6144.61563,100
28 Oct 202144.9146.0944.3445.3045.30102,400
27 Oct 202147.5948.1046.4047.3747.37156,000
26 Oct 202150.7053.4350.2352.6952.6979,500
25 Oct 202145.1747.9345.1747.8847.8856,300
22 Oct 202144.3045.2743.6845.0045.0070,400
21 Oct 202145.3946.1143.1544.8444.84285,500
20 Oct 202141.9142.4440.4141.9941.99569,000
19 Oct 202135.9736.1134.5135.4035.40252,400
18 Oct 202137.5140.8536.3239.2139.211,224,000
15 Oct 202127.9928.0627.5728.0528.0513,600
14 Oct 202127.5627.9527.0527.1027.1011,700
13 Oct 202128.2128.3327.3727.5727.5719,000
12 Oct 202127.8227.8227.5027.6427.647,300
11 Oct 202127.8428.5327.8028.1428.1423,300
08 Oct 202129.3529.4328.8329.4329.436,600
07 Oct 202128.7929.2128.4028.6528.654,400
06 Oct 202128.2628.6227.4828.2628.2618,800
05 Oct 202128.9529.5428.8029.4929.4916,400
04 Oct 202129.4929.4928.5328.8228.8222,900
01 Oct 202130.3830.3928.9030.0030.0030,800
30 Sep 202131.0031.7630.4931.4031.4026,800
29 Sep 202130.0230.5229.0029.6129.6111,300
28 Sep 202129.2530.6728.9330.4230.4226,000
27 Sep 202130.0030.5029.7530.4230.4228,800
24 Sep 202131.2831.7630.7531.2831.2843,700
23 Sep 202132.2533.9032.2533.8833.88478,700
22 Sep 202131.2232.5030.0131.4631.4691,100
21 Sep 202127.3929.0027.3729.0029.0059,600
20 Sep 202125.5925.6624.7025.0225.0284,000
17 Sep 202127.5628.1127.0927.2527.2545,700
16 Sep 202128.0028.4527.9528.1028.10239,800
15 Sep 202130.0030.2628.9028.9528.95147,500
14 Sep 202129.6630.6728.8129.0029.00189,100
13 Sep 202128.6428.8227.0828.1528.15467,600
10 Sep 202147.7147.7546.2546.8046.8032,500
09 Sep 202152.0052.1848.2648.9848.9850,000
08 Sep 202153.0053.6052.1453.0053.0029,500
07 Sep 202152.9453.6052.2153.3853.3879,000
03 Sep 202147.5448.0047.3047.8947.8936,400
02 Sep 202147.5048.0046.7747.6947.6957,600
01 Sep 202148.4650.5347.0050.5350.53108,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...