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)

6.560 -0.490 (-6.95%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 16, 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 (%)
Apr 15, 2025 7.180 7.250 6.910 7.050 15,484 +0.00(+0.00%)
Apr 14, 2025 6.620 7.300 6.410 7.050 58,188 +0.76(+12.08%)
Apr 11, 2025 6.220 6.460 5.994 6.290 9,133 -0.02(-0.32%)
Apr 10, 2025 6.450 6.479 6.140 6.310 8,553 -0.46(-6.79%)
Apr 09, 2025 6.120 6.780 6.030 6.770 2,403,681 +0.73(+12.09%)
Apr 08, 2025 6.610 6.610 5.930 6.040 41,537 -0.20(-3.21%)
Apr 07, 2025 6.070 6.400 5.870 6.240 23,677 +0.46(+8.01%)
Apr 04, 2025 6.020 6.266 5.740 5.777 34,736 -1.19(-17.11%)
Apr 03, 2025 7.550 7.589 6.820 6.970 47,295 +0.05(+0.73%)
Apr 02, 2025 6.880 7.000 6.880 6.920 17,804 +0.16(+2.36%)
Apr 01, 2025 6.930 6.950 6.742 6.760 24,947 +0.05(+0.75%)
Mar 31, 2025 6.800 7.143 6.700 6.710 23,896 -0.55(-7.58%)
Mar 28, 2025 7.150 7.305 7.150 7.260 13,815 +0.01(+0.14%)
Mar 27, 2025 7.230 7.383 7.230 7.250 16,613 +0.09(+1.26%)
Mar 26, 2025 7.170 7.338 6.909 7.160 22,011 +0.09(+1.27%)
Mar 25, 2025 7.280 7.390 7.000 7.070 20,330 -0.36(-4.85%)
Mar 24, 2025 7.620 7.760 7.430 7.430 28,389 +0.26(+3.63%)
Mar 21, 2025 7.300 7.460 7.110 7.170 17,733 -0.08(-1.10%)
Mar 20, 2025 7.060 7.317 7.055 7.250 18,985 +0.52(+7.73%)
Mar 19, 2025 6.980 7.020 6.730 6.730 43,030 -0.05(-0.74%)
Mar 18, 2025 6.810 6.991 6.780 6.780 12,500 -0.20(-2.83%)
Mar 17, 2025 6.720 7.010 6.720 6.977 6,197 +0.19(+2.74%)
Mar 14, 2025 6.840 6.947 6.740 6.791 9,372 +0.00(+0.01%)
Mar 13, 2025 6.910 6.910 6.780 6.790 11,335 -0.24(-3.41%)
Mar 12, 2025 7.150 7.290 7.020 7.030 5,652 -0.03(-0.42%)
Mar 11, 2025 6.960 7.150 6.960 7.060 19,714 +0.16(+2.32%)
Mar 10, 2025 7.070 7.130 6.710 6.900 11,408 -0.17(-2.40%)
Mar 07, 2025 7.110 7.280 6.755 7.070 9,954 +0.21(+3.06%)
Mar 06, 2025 7.140 7.281 6.860 6.860 7,902 -0.27(-3.85%)
Mar 05, 2025 6.970 7.135 6.970 7.135 4,318 +0.29(+4.31%)
Mar 04, 2025 6.760 6.970 6.733 6.840 28,035 +0.02(+0.29%)
Mar 03, 2025 6.880 7.190 6.782 6.820 32,129 +0.07(+1.04%)
Feb 28, 2025 7.030 7.030 6.700 6.750 26,221 -0.37(-5.20%)
Feb 27, 2025 7.200 7.350 7.032 7.120 21,727 -0.24(-3.26%)
Feb 26, 2025 7.480 7.730 7.344 7.360 19,328 -0.05(-0.67%)
Feb 25, 2025 7.820 7.975 7.360 7.410 54,869 -0.40(-5.12%)
Feb 24, 2025 8.010 8.200 7.560 7.810 118,976 +0.37(+4.97%)
Feb 21, 2025 7.800 7.990 7.390 7.440 51,801 -0.47(-5.94%)
Feb 20, 2025 7.810 7.950 7.753 7.910 81,413 +0.37(+4.91%)
Feb 19, 2025 7.580 7.750 7.353 7.540 54,563 +0.21(+2.86%)
Feb 18, 2025 7.400 7.500 7.040 7.330 81,416 +0.66(+9.90%)
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%)
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.