Valneva SE ADR (VALN) Historical Stock Data
7.50 ↓0.21 (-2.72%)
As of May 1, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, VALN is up 0.21% a day on average. There have been 18 days where Valneva SE ADR closed green and 12 days where VALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.41 | 7.56 | 5.65K |
| 2024-05-03 | 7.50 | 7.71 | ↑$0.21 (2.80%) | 7.48 | 7.71 | 1.42K |
| 2024-05-02 | 7.37 | 7.43 | ↑$0.06 (0.76%) | 7.30 | 7.55 | 44.66K |
| 2024-05-01 | 7.77 | 7.57 | ↓$0.20 (-2.57%) | 7.48 | 7.77 | 21.39K |
| 2024-04-30 | 7.52 | 7.45 | ↓$0.07 (-0.93%) | 7.24 | 8.05 | 41.66K |
| 2024-04-29 | 7.46 | 7.69 | ↑$0.23 (3.08%) | 7.36 | 7.76 | 53.02K |
| 2024-04-26 | 7.47 | 7.64 | ↑$0.17 (2.27%) | 7.47 | 7.80 | 38.11K |
| 2024-04-25 | 7.52 | 7.55 | ↑$0.03 (0.40%) | 7.28 | 8.00 | 52.75K |
| 2024-04-24 | 7.81 | 7.75 | ↓$0.06 (-0.77%) | 7.55 | 7.81 | 1.63K |
| 2024-04-23 | 7.74 | 7.74 | ↑$0.00 (0.00%) | 7.74 | 7.74 | 804 |
| 2024-04-22 | 7.76 | 7.92 | ↑$0.16 (2.06%) | 7.76 | 7.92 | 2.89K |
| 2024-04-19 | 7.82 | 7.58 | ↓$0.24 (-3.03%) | 7.58 | 7.97 | 8.50K |
| 2024-04-18 | 7.76 | 8.13 | ↑$0.37 (4.77%) | 7.76 | 8.22 | 2.76K |
| 2024-04-17 | 7.79 | 7.75 | ↓$0.04 (-0.56%) | 7.50 | 7.79 | 1.61K |
| 2024-04-16 | 8.15 | 8.00 | ↓$0.15 (-1.84%) | 8.00 | 8.15 | 19.90K |
| 2024-04-15 | 8.68 | 8.50 | ↓$0.18 (-2.07%) | 8.45 | 8.77 | 3.20K |
| 2024-04-12 | 8.80 | 8.51 | ↓$0.29 (-3.30%) | 8.51 | 8.80 | 6.25K |
| 2024-04-11 | 8.50 | 8.89 | ↑$0.39 (4.59%) | 8.50 | 8.89 | 5.66K |
| 2024-04-10 | 8.38 | 8.46 | ↑$0.08 (0.96%) | 8.38 | 8.46 | 2.39K |
| 2024-04-09 | 8.52 | 8.04 | ↓$0.48 (-5.62%) | 8.04 | 8.54 | 2.91K |
| 2024-04-08 | 8.41 | 8.61 | ↑$0.20 (2.38%) | 8.19 | 8.64 | 5.59K |
| 2024-04-05 | 8.15 | 8.24 | ↑$0.09 (1.10%) | 8.15 | 8.24 | 1.31K |
| 2024-04-04 | 8.19 | 8.14 | ↓$0.05 (-0.67%) | 7.83 | 8.56 | 8.01K |
| 2024-04-03 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.26 | 8.26 | 1.39K |
| 2024-04-02 | 7.68 | 7.72 | ↑$0.04 (0.52%) | 7.62 | 7.72 | 2.13K |
| 2024-04-01 | 7.76 | 7.68 | ↓$0.08 (-1.03%) | 7.68 | 8.03 | 2.37K |
| 2024-03-28 | 7.92 | 7.92 | ↑$0.00 (0.00%) | 7.73 | 8.00 | 4.63K |
| 2024-03-27 | 7.71 | 7.96 | ↑$0.25 (3.18%) | 7.50 | 8.10 | 5.90K |
| 2024-03-26 | 7.81 | 7.82 | ↑$0.01 (0.11%) | 7.81 | 8.00 | 10.92K |
| 2024-03-25 | 7.78 | 7.81 | ↑$0.02 (0.32%) | 7.71 | 7.90 | 5.27K |
Create an account or log in to view more rows.
$VALN looks good
$VALN has just been halted from trading.
$VALN I already know
tomorrow the bulls going to say "next week" just like every week.
$VALN added
$VALN Stair stepping nicely
$VALN let’s ride
$VALN not yet time to short
$VALN Dip buyers are going to get wrecked
$VALN f this stock
$VALN buying all the dips.