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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Valneva SE - American Depositary Shares (NQ:VALN)

6.100 -0.170 (-2.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.110	6.227	6.040	6.100	248,378	-0.17(-2.71%)
Apr 01, 2026	6.610	6.690	6.270	6.270	274,604	+0.02(+0.32%)
Mar 31, 2026	6.440	6.550	6.210	6.250	368,103	+0.06(+0.97%)
Mar 30, 2026	6.400	6.470	6.130	6.190	149,895	+0.02(+0.32%)
Mar 27, 2026	6.460	6.474	6.170	6.170	27,662	-0.15(-2.37%)
Mar 26, 2026	6.400	6.520	6.270	6.320	114,914	-0.16(-2.47%)
Mar 25, 2026	6.660	6.790	6.420	6.480	371,663	+0.06(+0.93%)
Mar 24, 2026	6.560	6.720	6.420	6.420	609,619	-0.07(-1.08%)
Mar 23, 2026	6.770	6.870	6.350	6.490	769,722	-3.83(-37.11%)
Mar 20, 2026	10.60	10.60	10.31	10.32	3,395	-0.17(-1.67%)
Mar 19, 2026	10.55	10.90	10.32	10.49	10,310	-0.70(-6.21%)
Mar 18, 2026	11.46	11.46	10.97	11.19	33,831	+0.18(+1.63%)
Mar 17, 2026	10.72	11.19	10.72	11.01	18,024	+0.50(+4.76%)
Mar 16, 2026	10.35	10.79	10.35	10.51	14,669	-0.10(-0.94%)
Mar 13, 2026	10.50	10.74	10.29	10.61	11,815	+0.13(+1.29%)
Mar 12, 2026	10.66	10.85	10.37	10.48	13,509	-0.73(-6.55%)
Mar 11, 2026	11.14	11.31	11.00	11.21	8,677	-0.18(-1.58%)
Mar 10, 2026	11.27	11.77	11.15	11.39	26,640	+0.89(+8.48%)
Mar 09, 2026	10.59	10.82	10.50	10.50	6,088	-0.02(-0.19%)
Mar 06, 2026	10.53	10.65	10.41	10.52	17,944	-0.59(-5.31%)
Mar 05, 2026	11.03	11.17	10.92	11.11	13,765	+0.14(+1.28%)
Mar 04, 2026	11.27	11.31	10.91	10.97	12,000	+0.72(+7.02%)
Mar 03, 2026	10.10	10.46	10.00	10.25	21,968	-0.67(-6.14%)
Mar 02, 2026	10.81	11.08	10.72	10.92	11,819	-0.17(-1.53%)
Feb 27, 2026	10.97	11.18	10.96	11.09	7,103	+0.15(+1.37%)
Feb 26, 2026	11.01	11.24	10.67	10.94	22,754	-0.47(-4.12%)
Feb 25, 2026	11.73	11.85	11.38	11.41	18,100	-0.58(-4.84%)
Feb 24, 2026	11.57	12.18	11.57	11.99	51,659	+0.55(+4.81%)
Feb 23, 2026	11.23	11.50	11.10	11.44	62,645	+0.46(+4.19%)
Feb 20, 2026	11.15	11.35	10.89	10.98	41,038	+0.49(+4.67%)
Feb 19, 2026	11.07	11.07	10.49	10.49	11,967	-0.36(-3.31%)
Feb 18, 2026	10.80	11.09	10.74	10.85	9,452	+0.08(+0.73%)
Feb 17, 2026	10.31	10.90	10.29	10.77	19,315	+0.69(+6.85%)
Feb 13, 2026	9.950	10.29	9.950	10.08	12,200	+0.06(+0.60%)
Feb 12, 2026	10.15	10.40	10.00	10.02	26,074	+0.33(+3.41%)
Feb 11, 2026	9.590	9.700	9.530	9.690	4,427	-0.14(-1.42%)
Feb 10, 2026	9.970	10.09	9.830	9.830	4,634	+0.15(+1.56%)
Feb 09, 2026	9.650	9.700	9.556	9.679	5,219	+0.19(+1.99%)
Feb 06, 2026	9.440	9.630	9.350	9.490	47,501	+0.16(+1.71%)
Feb 05, 2026	9.510	9.580	9.200	9.330	12,615	-0.23(-2.41%)
Feb 04, 2026	9.880	9.880	9.560	9.560	18,061	+0.49(+5.40%)
Feb 03, 2026	9.160	9.210	8.860	9.070	13,251	-0.08(-0.87%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Valneva SE - American Depositary Shares (NQ:VALN)

Historical Prices