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)

9.550 -0.130 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 9.510 9.560 9.380 9.550 42,808 -0.13(-1.34%)
Oct 23, 2025 9.630 9.750 9.605 9.680 22,327 -0.12(-1.22%)
Oct 22, 2025 9.770 9.960 9.648 9.800 53,131 -0.07(-0.71%)
Oct 21, 2025 9.750 9.980 9.651 9.870 46,745 -0.09(-0.90%)
Oct 20, 2025 9.890 10.07 9.780 9.960 50,512 -0.08(-0.80%)
Oct 17, 2025 10.17 10.23 10.04 10.04 8,213 -0.19(-1.86%)
Oct 16, 2025 10.55 10.55 10.18 10.23 8,869 -0.27(-2.57%)
Oct 15, 2025 10.36 10.53 10.32 10.50 18,722 +0.09(+0.86%)
Oct 14, 2025 10.21 10.62 10.08 10.41 74,450 -0.09(-0.86%)
Oct 13, 2025 10.57 10.60 10.37 10.50 17,287 +0.13(+1.25%)
Oct 10, 2025 10.76 10.76 10.31 10.37 40,231 -0.77(-6.91%)
Oct 09, 2025 10.93 11.35 10.93 11.14 37,276 +0.11(+1.00%)
Oct 08, 2025 10.81 11.21 10.81 11.03 39,086 +0.38(+3.57%)
Oct 07, 2025 10.50 10.86 10.46 10.65 45,731 -0.37(-3.36%)
Oct 06, 2025 11.37 11.54 11.02 11.02 78,867 -0.37(-3.25%)
Oct 03, 2025 11.70 11.72 11.36 11.39 178,281 -0.08(-0.70%)
Oct 02, 2025 11.80 11.90 11.39 11.47 146,394 -0.10(-0.86%)
Oct 01, 2025 12.22 12.22 11.53 11.57 151,445 -0.63(-5.16%)
Sep 30, 2025 11.67 12.23 11.41 12.20 181,782 +1.25(+11.42%)
Sep 29, 2025 10.53 10.95 10.37 10.95 106,338 +1.24(+12.77%)
Sep 26, 2025 9.950 9.990 9.700 9.710 15,281 -0.24(-2.41%)
Sep 25, 2025 10.03 10.10 9.940 9.950 32,321 -0.35(-3.40%)
Sep 24, 2025 10.08 10.48 10.08 10.30 61,963 +0.27(+2.69%)
Sep 23, 2025 10.24 10.30 9.970 10.03 25,432 -0.12(-1.18%)
Sep 22, 2025 9.960 10.30 9.870 10.15 55,071 -0.03(-0.29%)
Sep 19, 2025 10.32 10.55 10.10 10.18 50,183 +0.23(+2.31%)
Sep 18, 2025 10.06 10.07 9.831 9.950 99,533 -0.02(-0.20%)
Sep 17, 2025 9.910 10.06 9.581 9.970 116,019 +1.09(+12.27%)
Sep 16, 2025 8.910 8.985 8.740 8.880 26,207 -0.05(-0.56%)
Sep 15, 2025 9.140 9.190 8.720 8.930 76,469 -0.01(-0.11%)
Sep 12, 2025 9.150 9.150 8.760 8.940 40,127 -0.24(-2.61%)
Sep 11, 2025 9.050 9.455 9.050 9.180 79,895 +0.12(+1.32%)
Sep 10, 2025 9.090 9.110 8.929 9.060 44,430 +0.13(+1.46%)
Sep 09, 2025 8.700 9.087 8.700 8.930 39,484 +0.41(+4.81%)
Sep 08, 2025 8.460 8.745 8.330 8.520 39,776 -0.13(-1.50%)
Sep 05, 2025 8.770 8.840 8.640 8.650 32,582 -0.19(-2.15%)
Sep 04, 2025 8.750 8.982 8.750 8.840 37,514 +0.07(+0.80%)
Sep 03, 2025 8.840 9.110 8.770 8.770 130,301 +0.14(+1.68%)
Sep 02, 2025 8.060 8.690 8.053 8.625 147,179 -0.22(-2.54%)
Aug 29, 2025 8.940 8.987 8.733 8.850 35,793 +0.01(+0.11%)
Aug 28, 2025 9.050 9.050 8.760 8.840 33,004 +0.09(+1.03%)
Aug 27, 2025 8.940 8.990 8.710 8.750 58,177 -0.21(-2.34%)
Aug 26, 2025 9.150 9.180 8.800 8.960 1,006,191 -0.47(-4.98%)
Aug 25, 2025 9.120 9.500 9.010 9.430 349,428 -2.21(-18.99%)
Aug 22, 2025 11.83 11.91 11.46 11.64 48,007 +0.45(+4.02%)
Aug 21, 2025 11.62 11.62 11.18 11.19 68,005 -0.31(-2.70%)
Aug 20, 2025 11.55 11.64 11.41 11.50 39,772 +0.04(+0.35%)
Aug 19, 2025 12.25 12.25 11.37 11.46 107,033 -0.68(-5.60%)
Aug 18, 2025 11.85 12.20 11.75 12.14 141,483 +0.61(+5.29%)
Aug 15, 2025 11.37 11.53 11.10 11.53 107,830 +1.06(+10.12%)
Aug 14, 2025 10.55 10.65 10.11 10.47 118,910 -0.69(-6.18%)
Aug 13, 2025 10.45 11.18 10.45 11.16 133,022 +1.76(+18.72%)
Aug 12, 2025 9.120 9.400 8.992 9.400 119,839 +0.90(+10.59%)
Aug 11, 2025 8.980 8.980 8.280 8.500 188,663 -0.61(-6.70%)
Aug 08, 2025 8.690 9.130 8.610 9.110 185,169 +0.86(+10.42%)
Aug 07, 2025 8.460 8.490 8.111 8.250 100,031 +0.06(+0.73%)
Aug 06, 2025 7.950 8.320 7.904 8.190 105,787 +0.32(+4.07%)
Aug 05, 2025 7.660 7.950 7.610 7.870 58,192 +0.37(+4.93%)
Aug 04, 2025 7.390 7.500 7.320 7.500 21,679 +0.28(+3.90%)
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.