Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Valneva Se ADR (NQ: VALN )

8.815 -0.035 (-0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
Sep 30, 2021 31.00 31.76 30.49 31.40 26,838 +1.79(+6.03%)
Sep 29, 2021 30.02 30.52 29.00 29.61 11,275 -0.81(-2.65%)
Sep 28, 2021 29.25 30.67 28.93 30.42 26,042 +0.00(+0.00%)
Sep 27, 2021 30.00 30.50 29.75 30.42 28,831 -0.86(-2.75%)
Sep 24, 2021 31.28 31.76 30.75 31.28 43,657 -2.60(-7.67%)
Sep 23, 2021 32.25 33.90 32.25 33.88 478,720 +2.42(+7.69%)
Sep 22, 2021 31.22 32.50 30.01 31.46 91,081 +2.46(+8.48%)
Sep 21, 2021 27.39 29.00 27.37 29.00 59,624 +3.98(+15.91%)
Sep 20, 2021 25.59 25.66 24.70 25.02 84,037 -2.23(-8.18%)
Sep 17, 2021 27.56 28.11 27.09 27.25 45,701 -0.85(-3.02%)
Sep 16, 2021 28.00 28.45 27.95 28.10 239,834 -0.85(-2.94%)
Sep 15, 2021 30.00 30.26 28.90 28.95 147,536 -0.05(-0.17%)
Sep 14, 2021 29.66 30.67 28.81 29.00 189,104 +0.85(+3.02%)
Sep 13, 2021 28.64 28.82 27.08 28.15 467,646 -18.65(-39.85%)
Sep 10, 2021 47.71 47.75 46.25 46.80 32,468 -2.19(-4.47%)
Sep 09, 2021 52.00 52.18 48.26 48.99 49,589 -4.01(-7.57%)
Sep 08, 2021 53.00 53.60 52.14 53.00 29,490 -0.38(-0.71%)
Sep 07, 2021 52.94 53.60 52.21 53.38 79,065 +5.49(+11.46%)
Sep 03, 2021 47.54 48.00 47.30 47.89 36,414 +0.20(+0.42%)
Sep 02, 2021 47.50 48.00 46.77 47.69 57,575 -2.84(-5.62%)
Sep 01, 2021 48.46 50.53 47.00 50.53 108,536 -2.47(-4.66%)
Aug 31, 2021 53.31 53.70 47.93 53.00 194,422 +2.00(+3.92%)
Aug 30, 2021 44.50 59.15 44.50 51.00 492,280 +12.50(+32.47%)
Aug 27, 2021 37.99 39.32 37.53 38.50 61,664 +3.58(+10.25%)
Aug 26, 2021 35.49 35.49 34.75 34.92 12,921 +1.17(+3.47%)
Aug 25, 2021 34.33 34.40 33.16 33.75 72,541 -2.25(-6.25%)
Aug 24, 2021 33.91 36.00 32.00 36.00 36,510 +5.16(+16.73%)
Aug 23, 2021 30.62 30.87 30.00 30.84 19,133 +1.83(+6.31%)
Aug 20, 2021 28.70 29.01 28.53 29.01 4,604 +0.19(+0.66%)
Aug 19, 2021 28.95 29.54 28.51 28.82 8,673 -0.17(-0.59%)
Aug 18, 2021 28.19 28.99 27.41 28.99 40,670 +2.06(+7.65%)
Aug 17, 2021 26.10 27.00 26.06 26.93 11,527 +0.23(+0.86%)
Aug 16, 2021 27.35 27.35 26.10 26.70 18,898 +0.05(+0.21%)
Aug 13, 2021 27.43 27.43 26.41 26.64 8,702 +0.89(+3.48%)
Aug 12, 2021 25.16 25.90 25.16 25.75 9,482 -0.32(-1.23%)
Aug 11, 2021 26.75 26.75 25.00 26.07 55,079 -0.59(-2.21%)
Aug 10, 2021 27.38 27.38 26.00 26.66 35,840 -3.34(-11.13%)
Aug 09, 2021 29.68 30.18 29.56 30.00 6,903 +1.00(+3.45%)
Aug 06, 2021 29.05 29.35 28.74 29.00 5,029 +0.75(+2.65%)
Aug 05, 2021 28.36 28.64 28.00 28.25 16,584 -0.14(-0.49%)
Aug 04, 2021 27.90 28.53 27.55 28.39 6,839 +0.22(+0.78%)
Aug 03, 2021 28.39 28.39 28.15 28.17 1,845 -0.86(-2.96%)
Aug 02, 2021 28.60 29.03 28.60 29.03 6,956 +0.45(+1.57%)
Jul 30, 2021 28.51 28.58 28.08 28.58 2,150 -0.22(-0.75%)
Jul 29, 2021 29.12 29.12 28.80 28.80 600 +0.75(+2.66%)
Jul 28, 2021 28.05 29.00 28.05 28.05 13,062 -0.01(-0.04%)
Jul 27, 2021 27.68 28.06 27.15 28.06 3,541 -0.18(-0.64%)
Jul 26, 2021 28.31 28.61 28.11 28.24 3,062 +0.69(+2.50%)
Jul 23, 2021 27.88 27.88 27.55 27.55 1,560 +0.29(+1.06%)
Jul 22, 2021 27.06 27.41 26.96 27.26 3,092 +0.93(+3.53%)
Jul 21, 2021 26.78 26.86 26.33 26.33 2,274 -0.73(-2.70%)
Jul 20, 2021 26.85 27.24 26.50 27.06 2,208 +0.51(+1.92%)
Jul 19, 2021 26.63 27.45 26.53 26.55 3,965 +0.46(+1.78%)
Jul 16, 2021 25.71 26.09 25.71 26.09 2,583 +0.21(+0.79%)
Jul 15, 2021 25.76 25.88 25.57 25.88 6,676 -0.12(-0.46%)
Jul 14, 2021 26.72 26.72 25.90 26.00 5,365 -0.24(-0.91%)
Jul 13, 2021 26.45 26.80 26.24 26.24 11,180 -0.61(-2.27%)
Jul 12, 2021 26.80 27.10 26.75 26.85 3,796 -0.12(-0.43%)
Jul 09, 2021 27.23 27.57 26.97 26.97 1,727 +0.18(+0.65%)
Jul 08, 2021 27.04 27.11 26.76 26.79 10,536 -1.66(-5.83%)
Jul 07, 2021 27.46 28.50 27.02 28.45 10,689 +0.75(+2.71%)
Jul 06, 2021 28.82 28.82 27.53 27.70 3,786 +0.17(+0.61%)
Jul 02, 2021 27.02 27.53 27.00 27.53 4,684 -0.05(-0.18%)
Jul 01, 2021 27.38 27.65 27.18 27.58 6,480 +1.23(+4.67%)
Jun 30, 2021 26.43 26.47 26.10 26.35 8,786 +0.09(+0.34%)
Jun 29, 2021 26.21 26.81 26.21 26.26 6,907 +0.74(+2.90%)
Jun 28, 2021 25.63 25.67 25.27 25.52 1,885 -0.59(-2.27%)
Jun 25, 2021 26.00 26.20 25.92 26.11 4,774 +0.24(+0.93%)
Jun 24, 2021 26.25 26.37 25.87 25.87 5,696 -0.12(-0.46%)
Jun 23, 2021 25.63 26.00 25.46 25.99 3,805 -0.11(-0.42%)
Jun 22, 2021 25.58 26.52 25.58 26.10 6,568 -0.15(-0.57%)
Jun 21, 2021 26.49 26.69 26.25 26.25 7,710 -0.83(-3.06%)
Jun 18, 2021 26.22 27.08 26.22 27.08 4,764 +1.03(+3.97%)
Jun 17, 2021 25.78 26.29 25.78 26.05 2,006 -0.01(-0.02%)
Jun 16, 2021 27.00 27.00 26.05 26.05 2,755 -2.24(-7.92%)
Jun 15, 2021 28.14 28.51 28.05 28.29 4,331 +0.39(+1.40%)
Jun 14, 2021 28.70 28.86 27.80 27.90 2,141 +0.10(+0.36%)
Jun 11, 2021 27.85 27.85 27.76 27.80 1,119 -0.33(-1.16%)
Jun 10, 2021 28.30 28.49 28.02 28.13 3,046 -0.18(-0.63%)
Jun 09, 2021 28.07 28.30 27.72 28.30 2,247 +1.00(+3.64%)
Jun 08, 2021 27.84 28.00 27.14 27.31 7,433 -0.04(-0.15%)
Jun 07, 2021 26.99 27.83 26.59 27.35 10,169 +0.49(+1.82%)
Jun 04, 2021 26.86 27.34 26.84 26.86 4,427 +0.10(+0.37%)
Jun 03, 2021 27.13 27.13 26.32 26.76 3,911 -0.87(-3.15%)
Jun 02, 2021 27.03 27.73 26.63 27.63 13,416 -1.45(-4.99%)
Jun 01, 2021 27.52 29.08 27.52 29.08 24,431 +3.10(+11.93%)
May 28, 2021 25.00 25.98 25.00 25.98 9,294 +1.57(+6.43%)
May 27, 2021 24.97 24.97 24.16 24.41 7,427 -0.83(-3.29%)
May 26, 2021 25.87 26.18 25.24 25.24 5,577 -0.36(-1.41%)
May 25, 2021 26.00 26.00 25.60 25.60 2,128 -0.83(-3.14%)
May 24, 2021 26.68 27.14 26.43 26.43 9,010 -1.73(-6.14%)
May 21, 2021 28.50 28.67 28.00 28.16 11,036 -2.15(-7.09%)
May 20, 2021 29.18 30.50 28.68 30.31 22,346 -0.05(-0.17%)
May 19, 2021 29.85 30.40 29.61 30.36 6,650 -0.28(-0.91%)
May 18, 2021 30.91 31.33 30.42 30.64 214,752 -0.40(-1.29%)
May 17, 2021 30.12 31.04 30.02 31.04 22,636 +1.93(+6.65%)
May 14, 2021 28.20 29.11 28.00 29.11 5,923 +0.63(+2.19%)
May 13, 2021 28.63 28.86 28.11 28.48 5,816 +0.48(+1.71%)
May 12, 2021 28.37 28.73 28.00 28.00 19,699 -0.20(-0.71%)
May 11, 2021 27.99 29.08 27.99 28.20 88,457 -1.06(-3.62%)
May 10, 2021 29.85 29.86 28.85 29.26 50,330 -0.24(-0.81%)
May 07, 2021 30.47 30.47 28.80 29.50 243,393 +1.15(+4.06%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.