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
Markets:
Overview
News
Currencies
International
Treasuries

Valneva SE - American Depositary Shares (NQ:VALN)

9.150 -0.060 (-0.65%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 2, 2026 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 02, 2026 9.170 9.190 9.070 9.150 6,098 -0.06(-0.65%)
Jan 30, 2026 9.235 9.235 9.110 9.210 3,115 -0.20(-2.13%)
Jan 29, 2026 9.440 9.450 9.160 9.410 12,565 -0.01(-0.11%)
Jan 28, 2026 9.660 9.660 9.320 9.420 7,101 -0.20(-2.08%)
Jan 27, 2026 9.430 10.09 9.400 9.620 6,986 +0.38(+4.11%)
Jan 26, 2026 9.310 9.390 9.200 9.240 7,955 -0.53(-5.42%)
Jan 23, 2026 9.970 10.05 9.770 9.770 9,478 -0.53(-5.10%)
Jan 22, 2026 9.990 10.32 9.990 10.29 14,966 +0.38(+3.78%)
Jan 21, 2026 9.780 10.00 9.780 9.920 6,994 +0.15(+1.54%)
Jan 20, 2026 9.680 10.12 9.630 9.770 8,229 -0.30(-2.98%)
Jan 16, 2026 10.01 10.14 10.00 10.07 3,130 +0.03(+0.30%)
Jan 15, 2026 10.14 10.15 9.850 10.04 41,582 -0.33(-3.18%)
Jan 14, 2026 10.16 10.37 10.16 10.37 9,329 +0.33(+3.34%)
Jan 13, 2026 9.900 10.15 9.810 10.04 11,319 +0.28(+2.82%)
Jan 12, 2026 10.15 10.15 9.760 9.760 17,685 -0.11(-1.11%)
Jan 09, 2026 9.960 9.960 9.781 9.870 7,504 +0.12(+1.23%)
Jan 08, 2026 10.01 10.03 9.680 9.750 13,373 -0.14(-1.42%)
Jan 07, 2026 9.630 10.01 9.630 9.890 17,135 +0.14(+1.44%)
Jan 06, 2026 9.580 10.03 9.580 9.750 29,497 +0.90(+10.17%)
Jan 05, 2026 8.920 8.960 8.770 8.850 27,701 -0.11(-1.17%)
Jan 02, 2026 8.920 8.980 8.850 8.955 10,570 +0.13(+1.53%)
Dec 31, 2025 8.300 8.960 8.300 8.820 50,700 +0.47(+5.63%)
Dec 30, 2025 8.870 8.870 8.070 8.350 68,840 -0.44(-5.01%)
Dec 29, 2025 8.830 8.970 8.710 8.790 25,448 +0.38(+4.52%)
Dec 26, 2025 8.270 8.460 8.270 8.410 13,236 -0.07(-0.88%)
Dec 24, 2025 8.410 8.485 8.345 8.485 3,500 +0.12(+1.50%)
Dec 23, 2025 8.547 8.605 8.260 8.360 24,957 -0.10(-1.18%)
Dec 22, 2025 8.400 8.640 8.290 8.460 43,659 +0.39(+4.77%)
Dec 19, 2025 8.190 8.500 8.020 8.075 45,773 -0.07(-0.80%)
Dec 18, 2025 8.310 8.350 8.100 8.140 11,617 -0.10(-1.21%)
Dec 17, 2025 8.460 8.510 8.200 8.240 16,444 -0.10(-1.20%)
Dec 16, 2025 8.600 8.620 8.260 8.340 20,271 -0.26(-3.02%)
Dec 15, 2025 8.810 8.811 8.560 8.600 14,683 -0.08(-0.92%)
Dec 12, 2025 8.900 8.910 8.680 8.680 16,363 -0.27(-3.02%)
Dec 11, 2025 9.060 9.100 8.941 8.950 13,228 +0.07(+0.79%)
Dec 10, 2025 8.900 8.935 8.650 8.880 29,640 +0.26(+3.02%)
Dec 09, 2025 8.880 8.900 8.620 8.620 15,176 -0.30(-3.36%)
Dec 08, 2025 9.030 9.180 8.920 8.920 43,079 +0.02(+0.22%)
Dec 05, 2025 9.070 9.070 8.900 8.900 8,134 +0.06(+0.68%)
Dec 04, 2025 8.830 8.860 8.660 8.840 8,314 +0.19(+2.20%)
Dec 03, 2025 8.650 8.750 8.561 8.650 11,993 -0.12(-1.37%)
Dec 02, 2025 8.850 8.940 8.690 8.770 27,909 -0.14(-1.57%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.