Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva Se ADR (NQ: VALN )

5.710 -0.060 (-1.04%)
Streaming Delayed Price Updated: 9:32 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 5.960 5.960 5.770 5.770 7,267 -0.27(-4.47%)
Sep 30, 2024 6.150 6.150 5.910 6.040 18,299 -0.17(-2.74%)
Sep 27, 2024 6.190 6.210 6.110 6.210 5,387 +0.10(+1.64%)
Sep 26, 2024 6.210 6.545 6.098 6.110 12,457 +0.08(+1.33%)
Sep 25, 2024 6.090 6.115 5.980 6.030 10,705 +0.05(+0.90%)
Sep 24, 2024 5.960 6.010 5.895 5.976 5,395 +0.07(+1.12%)
Sep 23, 2024 5.900 5.910 5.820 5.910 7,633 +0.03(+0.51%)
Sep 20, 2024 5.990 5.990 5.700 5.880 42,140 -0.14(-2.33%)
Sep 19, 2024 6.080 6.210 6.000 6.020 33,745 -0.04(-0.66%)
Sep 18, 2024 6.170 6.180 6.050 6.060 12,879 -0.01(-0.16%)
Sep 17, 2024 6.260 6.260 6.040 6.070 65,433 -0.22(-3.47%)
Sep 16, 2024 6.300 6.330 6.191 6.288 31,670 -0.10(-1.51%)
Sep 13, 2024 6.300 6.400 6.205 6.385 43,306 -0.60(-8.52%)
Sep 12, 2024 7.000 7.035 6.946 6.980 6,303 -0.02(-0.29%)
Sep 11, 2024 7.070 7.080 6.830 7.000 15,754 -0.17(-2.37%)
Sep 10, 2024 7.000 7.315 6.910 7.170 16,064 +0.25(+3.61%)
Sep 09, 2024 6.970 7.010 6.890 6.920 21,736 -0.08(-1.14%)
Sep 06, 2024 7.090 7.190 6.930 7.000 19,833 -0.07(-1.05%)
Sep 05, 2024 7.150 7.500 7.074 7.074 9,114 -0.13(-1.75%)
Sep 04, 2024 7.170 7.260 7.090 7.200 21,227 -0.07(-0.96%)
Sep 03, 2024 7.320 7.760 7.200 7.270 39,126 -0.05(-0.68%)
Aug 30, 2024 7.400 7.400 7.240 7.320 6,857 -0.02(-0.27%)
Aug 29, 2024 7.750 8.220 7.330 7.340 7,153 -0.24(-3.16%)
Aug 28, 2024 7.560 7.580 7.400 7.580 2,349 -0.06(-0.79%)
Aug 27, 2024 7.860 7.860 7.640 7.640 4,600 -0.34(-4.29%)
Aug 26, 2024 7.880 8.000 7.880 7.982 2,659 +0.22(+2.87%)
Aug 23, 2024 7.760 7.760 7.630 7.760 1,661 +0.11(+1.44%)
Aug 22, 2024 7.910 7.910 7.570 7.650 5,954 -0.27(-3.36%)
Aug 21, 2024 8.120 8.120 7.820 7.916 5,504 -0.51(-6.04%)
Aug 20, 2024 8.660 8.661 8.110 8.424 16,673 -0.14(-1.59%)
Aug 19, 2024 8.180 8.620 8.180 8.560 32,592 +1.04(+13.84%)
Aug 16, 2024 7.680 7.840 7.519 7.519 2,643 -0.09(-1.18%)
Aug 15, 2024 7.690 7.840 7.460 7.609 5,054 -0.18(-2.36%)
Aug 14, 2024 7.750 7.793 7.675 7.793 3,630 +0.34(+4.60%)
Aug 13, 2024 7.590 7.840 7.300 7.450 10,359 +0.51(+7.35%)
Aug 12, 2024 6.930 7.070 6.710 6.940 6,171 +0.05(+0.69%)
Aug 09, 2024 6.900 6.901 6.850 6.892 2,505 +0.04(+0.62%)
Aug 08, 2024 6.900 7.400 6.850 6.850 7,897 +0.00(+0.00%)
Aug 07, 2024 7.050 7.120 6.770 6.850 11,792 -0.15(-2.14%)
Aug 06, 2024 6.710 7.070 6.700 7.000 11,816 +0.17(+2.41%)
Aug 05, 2024 6.770 7.070 6.390 6.835 27,311 -0.24(-3.32%)
Aug 02, 2024 7.010 7.070 7.010 7.070 2,792 +0.02(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.