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 )

7.640 +0.090 (+1.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 7.920 8.000 7.730 7.920 4,629 -0.04(-0.44%)
Mar 27, 2024 7.710 8.100 7.500 7.955 5,902 +0.13(+1.73%)
Mar 26, 2024 7.811 8.000 7.811 7.820 10,918 +0.02(+0.19%)
Mar 25, 2024 7.780 7.900 7.710 7.805 5,269 +0.11(+1.50%)
Mar 22, 2024 7.540 7.750 7.500 7.690 11,732 +0.28(+3.78%)
Mar 21, 2024 7.530 7.620 7.290 7.410 7,743 +0.31(+4.37%)
Mar 20, 2024 7.530 7.610 7.100 7.100 23,466 -0.82(-10.35%)
Mar 19, 2024 8.225 8.340 7.879 7.920 7,445 +0.20(+2.54%)
Mar 18, 2024 7.680 7.750 7.510 7.723 10,155 +0.01(+0.18%)
Mar 15, 2024 7.510 7.710 7.460 7.710 3,066 +0.29(+3.84%)
Mar 14, 2024 7.630 7.727 7.340 7.425 15,037 -0.04(-0.60%)
Mar 13, 2024 7.440 7.600 7.440 7.470 3,431 +0.09(+1.29%)
Mar 12, 2024 7.510 7.638 7.375 7.375 5,052 -0.00(-0.07%)
Mar 11, 2024 7.400 7.550 7.350 7.380 4,193 +0.16(+2.22%)
Mar 08, 2024 7.410 7.630 7.118 7.220 23,480 +0.40(+5.87%)
Mar 07, 2024 7.000 7.000 6.820 6.820 18,200 +0.18(+2.71%)
Mar 06, 2024 6.850 6.850 6.580 6.640 3,654 -0.03(-0.45%)
Mar 05, 2024 6.800 6.800 6.590 6.670 56,706 -0.13(-1.91%)
Mar 04, 2024 6.850 6.850 6.700 6.800 73,778 -0.27(-3.82%)
Mar 01, 2024 6.850 7.070 6.790 7.070 27,585 -0.03(-0.42%)
Feb 29, 2024 6.990 7.100 6.770 7.100 26,976 -0.20(-2.74%)
Feb 28, 2024 7.030 7.300 6.930 7.300 9,280 +0.07(+0.92%)
Feb 27, 2024 7.160 7.476 7.000 7.233 6,556 +0.22(+3.19%)
Feb 26, 2024 7.070 7.150 7.000 7.010 7,345 -0.19(-2.64%)
Feb 23, 2024 7.100 7.250 7.100 7.200 10,642 -0.01(-0.14%)
Feb 22, 2024 7.400 7.440 7.210 7.210 10,019 -0.04(-0.55%)
Feb 21, 2024 7.170 7.350 7.110 7.250 41,750 +0.03(+0.42%)
Feb 20, 2024 7.380 7.410 7.191 7.220 18,393 -0.75(-9.47%)
Feb 16, 2024 8.050 8.050 7.900 7.975 6,832 -0.36(-4.26%)
Feb 15, 2024 8.385 8.385 8.000 8.330 1,219 +0.30(+3.67%)
Feb 14, 2024 8.000 8.350 8.000 8.035 11,279 +0.12(+1.58%)
Feb 13, 2024 8.060 8.060 7.890 7.910 1,368 -0.30(-3.65%)
Feb 12, 2024 8.335 8.398 8.115 8.210 2,122 +0.13(+1.61%)
Feb 09, 2024 7.980 8.710 7.880 8.080 4,547 -0.42(-4.94%)
Feb 08, 2024 8.140 8.750 8.010 8.500 2,221 +0.20(+2.41%)
Feb 07, 2024 8.300 8.300 8.300 8.300 465 -0.12(-1.41%)
Feb 06, 2024 8.100 8.457 8.100 8.418 5,418 +0.70(+9.04%)
Feb 05, 2024 7.860 7.930 7.700 7.720 6,240 -0.37(-4.57%)
Feb 02, 2024 7.920 8.190 7.785 8.090 2,443 -0.13(-1.58%)
Feb 01, 2024 7.930 8.820 7.930 8.220 4,690 +0.07(+0.86%)
Jan 31, 2024 8.162 8.234 8.150 8.150 4,070 +0.00(+0.00%)
Jan 30, 2024 8.150 8.185 8.010 8.150 4,145 +0.01(+0.12%)
Jan 29, 2024 8.130 8.160 8.130 8.140 2,716 -0.20(-2.40%)
Jan 26, 2024 8.340 8.485 8.200 8.340 8,455 +0.20(+2.46%)
Jan 25, 2024 8.270 8.270 8.090 8.140 13,131 -0.39(-4.57%)
Jan 24, 2024 8.780 8.780 8.510 8.530 6,493 -0.07(-0.81%)
Jan 23, 2024 8.720 8.850 8.600 8.600 14,146 -0.42(-4.66%)
Jan 22, 2024 8.500 9.290 8.480 9.021 7,535 +0.14(+1.56%)
Jan 19, 2024 8.850 8.910 8.465 8.882 5,497 -0.03(-0.32%)
Jan 18, 2024 8.890 8.920 8.787 8.910 4,848 -0.16(-1.76%)
Jan 17, 2024 8.890 9.070 8.760 9.070 4,132 -0.13(-1.41%)
Jan 16, 2024 9.260 9.310 9.189 9.200 3,511 -0.42(-4.37%)
Jan 12, 2024 9.520 9.760 9.520 9.620 1,655 -0.08(-0.82%)
Jan 11, 2024 9.760 9.760 9.510 9.700 3,818 -0.11(-1.12%)
Jan 10, 2024 10.22 10.27 9.760 9.810 12,274 -0.74(-7.01%)
Jan 09, 2024 10.54 10.70 10.53 10.55 3,022 -0.21(-1.95%)
Jan 08, 2024 10.43 10.76 10.35 10.76 7,152 +0.34(+3.26%)
Jan 05, 2024 10.20 10.42 10.20 10.42 4,351 +0.00(+0.00%)
Jan 04, 2024 10.25 10.50 10.16 10.42 7,594 +0.54(+5.45%)
Jan 03, 2024 9.910 10.08 9.882 9.882 2,839 -0.36(-3.50%)
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.