Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Valneva SE - American Depositary Shares (NQ: VALN )

6.670 -1.120 (-14.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.180 7.310 6.620 6.670 216,453 -1.12(-14.38%)
Feb 13, 2025 7.900 7.970 7.490 7.790 141,359 -0.54(-6.48%)
Feb 12, 2025 7.770 8.420 7.540 8.330 134,159 +0.50(+6.39%)
Feb 11, 2025 7.480 7.830 7.480 7.830 77,006 +0.83(+11.86%)
Feb 10, 2025 6.850 7.020 6.782 7.000 30,352 +0.53(+8.19%)
Feb 07, 2025 6.770 6.830 6.450 6.470 69,870 -0.46(-6.64%)
Feb 06, 2025 7.200 7.238 6.810 6.930 101,627 +0.26(+3.90%)
Feb 05, 2025 6.210 6.710 6.061 6.670 114,021 +1.06(+18.89%)
Feb 04, 2025 5.500 5.660 5.500 5.610 45,770 +0.24(+4.47%)
Feb 03, 2025 5.660 5.690 5.170 5.370 67,100 -0.41(-7.09%)
Jan 31, 2025 5.780 5.820 5.600 5.780 64,274 +0.53(+10.10%)
Jan 30, 2025 5.070 5.340 4.960 5.250 240,537 +0.18(+3.55%)
Jan 29, 2025 4.990 5.070 4.905 5.070 19,286 +0.12(+2.42%)
Jan 28, 2025 4.910 4.950 4.845 4.950 5,431 +0.10(+2.06%)
Jan 27, 2025 4.710 4.900 4.710 4.850 22,477 -0.05(-1.02%)
Jan 24, 2025 4.800 4.970 4.750 4.900 54,197 +0.16(+3.38%)
Jan 23, 2025 4.890 4.890 4.557 4.740 63,366 +0.11(+2.38%)
Jan 22, 2025 4.680 4.858 4.570 4.630 56,223 -0.08(-1.70%)
Jan 21, 2025 4.660 4.830 4.550 4.710 41,285 +0.34(+7.78%)
Jan 17, 2025 4.330 4.430 4.245 4.370 46,649 +0.06(+1.39%)
Jan 16, 2025 4.300 4.380 4.220 4.310 17,708 -0.00(-0.00%)
Jan 15, 2025 4.320 4.510 4.266 4.310 40,599 -0.08(-1.82%)
Jan 14, 2025 4.400 4.425 4.200 4.390 53,541 -0.05(-1.13%)
Jan 13, 2025 4.460 4.500 4.380 4.440 28,213 -0.10(-2.20%)
Jan 10, 2025 4.520 4.670 4.500 4.540 49,145 -0.08(-1.73%)
Jan 08, 2025 4.730 4.760 4.580 4.620 28,005 -0.04(-0.86%)
Jan 07, 2025 4.750 4.820 4.650 4.660 22,431 -0.03(-0.64%)
Jan 06, 2025 4.690 4.830 4.650 4.690 12,199 +0.07(+1.41%)
Jan 03, 2025 4.640 4.826 4.500 4.625 86,165 -0.09(-2.01%)
Jan 02, 2025 4.700 4.780 4.581 4.720 73,189 +0.35(+7.96%)
Dec 31, 2024 4.372 0 +0.05(+1.20%)
Dec 30, 2024 4.350 4.400 4.021 4.320 70,407 -0.01(-0.25%)
Dec 27, 2024 4.460 4.503 4.290 4.331 108,759 +0.13(+3.20%)
Dec 26, 2024 4.210 4.670 4.100 4.197 101,538 +0.01(+0.16%)
Dec 24, 2024 4.180 4.500 4.050 4.190 174,691 +0.15(+3.71%)
Dec 23, 2024 4.050 4.110 3.940 4.040 69,171 +0.05(+1.25%)
Dec 20, 2024 4.250 4.250 3.990 3.990 53,700 -0.39(-8.90%)
Dec 19, 2024 3.960 4.380 3.960 4.380 226,376 +0.67(+18.01%)
Dec 18, 2024 3.840 3.910 3.710 3.712 19,367 +0.02(+0.59%)
Dec 17, 2024 3.810 3.850 3.620 3.690 40,979 -0.12(-3.15%)
Dec 16, 2024 3.860 4.090 3.750 3.810 39,697 -0.12(-3.05%)
Dec 13, 2024 3.910 3.960 3.861 3.930 8,124 +0.00(+0.00%)
Dec 12, 2024 3.960 4.020 3.854 3.930 33,926 -0.03(-0.76%)
Dec 11, 2024 4.120 4.292 3.950 3.960 25,304 -0.26(-6.27%)
Dec 10, 2024 4.220 4.260 4.120 4.225 13,329 -0.08(-1.96%)
Dec 09, 2024 4.200 4.330 4.150 4.309 16,310 +0.17(+4.09%)
Dec 06, 2024 4.030 4.177 4.030 4.140 16,495 +0.19(+4.81%)
Dec 05, 2024 4.040 4.060 3.900 3.950 21,481 -0.08(-1.99%)
Dec 04, 2024 4.230 4.280 4.020 4.030 95,848 +0.14(+3.60%)
Dec 03, 2024 3.940 4.080 3.880 3.890 55,144 +0.02(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.