Free Trial

Valneva (VALN) Stock Chart & Stock Price History

$7.81
+0.63 (+8.77%)
(As of 06/24/2024 ET)

Valneva Stock Price Performance

5 Day
Performance
+10.00%
1 Month
Performance
-8.33%
3 Month
Performance
+1.56%
6 Month
Performance
-20.95%
Year-To-Date
Performance
-24.68%
1 Year
Performance
-50.41%
Receive VALN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Valneva and its competitors with MarketBeat's FREE daily newsletter

VALN Stock Chart for Tuesday, June, 25, 2024

Valneva Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/24/2024$7.18$7.81
+8.77%
$7.91$7.2919,827 shs$543.87 million
06/21/2024$7.10$6.92
-2.54%
$7.18$6.7725,548 shs$481.91 million
06/20/2024$7.10$7.10$7.32$6.965,678 shs$494.44 million
06/19/2024$7.10$7.10$7.37$6.9514,114 shs$494.43 million
06/18/2024$7.09$7.10
+0.16%
$7.37$6.9514,114 shs$494.44 million
06/17/2024$7.25$7.09
-2.23%
$7.23$7.097,673 shs$493.65 million
06/14/2024$7.75$7.20
-7.10%
$7.56$7.209,688 shs$501.41 million
06/13/2024$8.38$7.75
-7.52%
$8.20$7.7514,438 shs$539.71 million
06/12/2024$8.14$8.38
+2.95%
$8.99$8.103,623 shs$583.58 million
06/11/2024$7.93$8.14
+2.71%
$8.30$8.143,714 shs$566.87 million
06/10/2024$8.38$7.93
-5.47%
$8.14$7.8910,533 shs$551.90 million
06/07/2024$8.27$8.38
+1.37%
$8.38$8.201,813 shs$583.84 million
06/06/2024$8.56$8.27
-3.39%
$8.66$8.277,933 shs$575.92 million
06/05/2024$8.83$8.56
-3.06%
$8.88$8.531,115 shs$596.10 million
06/04/2024$9.08$8.83
-2.75%
$9.16$8.835,845 shs$614.92 million
06/03/2024$9.07$9.08
+0.12%
$9.50$8.329,858 shs$632.33 million
05/31/2024$8.90$9.00
+1.12%
$9.09$8.784,816 shs$619.78 million
05/30/2024$8.89$8.90
+0.11%
$9.00$8.756,491 shs$619.80 million
05/29/2024$8.65$8.89
+2.75%
$8.89$8.46952 shs$619.10 million
05/28/2024$8.52$8.65
+1.55%
$8.81$8.623,886 shs$602.54 million
05/27/2024$8.52$8.52$8.55$8.361,500 shs$593.33 million
05/24/2024$8.61$8.52
-1.05%
$8.55$8.361,558 shs$593.33 million
05/23/2024$8.73$8.61
-1.37%
$8.95$8.525,285 shs$599.60 million
05/22/2024$8.26$8.73
+5.69%
$8.74$8.361,859 shs$607.96 million
05/21/2024$8.84$8.26
-6.56%
$8.43$8.204,526 shs$575.21 million
05/20/2024$8.88$8.84
-0.45%
$8.85$8.585,555 shs$615.62 million
05/17/2024$8.81$8.85
+0.40%
$9.00$8.7012,039 shs$615.97 million
05/16/2024$8.90$8.81
-1.01%
$9.00$8.756,156 shs$613.53 million
05/15/2024$8.01$8.90
+11.11%
$8.90$8.1046,060 shs$619.80 million
05/14/2024$7.75$8.01
+3.35%
$8.38$7.8820,977 shs$557.82 million
05/13/2024$7.42$7.75
+4.45%
$7.76$7.402,854 shs$539.71 million
05/10/2024$7.12$7.41
+4.07%
$7.42$7.133,863 shs$516.03 million
05/09/2024$7.24$7.12
-1.66%
$7.22$7.042,158 shs$495.84 million
05/08/2024$7.50$7.24
-3.47%
$7.37$7.0819,120 shs$504.19 million
05/07/2024$7.46$7.50
+0.54%
$7.50$7.2420,047 shs$522.30 million
05/06/2024$7.71$7.46
-3.24%
$7.56$7.465,648 shs$519.50 million
05/03/2024$7.43$7.71
+3.82%
$7.71$7.481,422 shs$536.92 million
05/02/2024$7.77$7.43
-4.43%
$7.55$7.3044,663 shs$517.15 million
05/01/2024$7.45$7.77
+4.30%
$7.77$7.4821,394 shs$518.80 million
04/30/2024$7.69$7.45
-3.12%
$8.05$7.2441,663 shs$518.82 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
04/29/2024$7.64$7.69
+0.66%
$7.76$7.3653,023 shs$535.53 million
04/26/2024$7.55$7.48
-0.93%
$7.80$7.4738,113 shs$520.91 million
04/25/2024$7.95$7.55
-5.03%
$8.00$7.2852,747 shs$525.78 million
04/24/2024$7.74$7.95
+2.68%
$7.95$7.551,633 shs$553.64 million
04/23/2024$8.07$7.74
-4.06%
$7.74$7.74804 shs$539.20 million
04/22/2024$7.58$8.07
+6.42%
$8.07$7.762,892 shs$560.51 million
04/19/2024$8.13$7.62
-6.27%
$7.97$7.588,500 shs$529.29 million
04/18/2024$7.75$8.13
+4.90%
$8.22$7.762,660 shs$564.70 million
04/17/2024$8.00$7.75
-3.13%
$7.79$7.501,608 shs$538.32 million
04/16/2024$8.50$8.00
-5.88%
$8.15$8.0019,897 shs$555.68 million
04/15/2024$8.51$8.50
-0.12%
$8.77$8.453,199 shs$590.41 million
04/12/2024$8.89$8.51
-4.27%
$8.80$8.516,254 shs$591.11 million
04/11/2024$8.46$8.89
+5.05%
$8.89$8.505,659 shs$617.49 million
04/10/2024$8.10$8.46
+4.48%
$8.46$8.382,390 shs$587.81 million
04/09/2024$8.59$8.10
-5.70%
$8.54$8.042,912 shs$562.63 million
04/08/2024$8.24$8.59
+4.25%
$8.64$8.195,594 shs$596.63 million
04/05/2024$8.01$8.24
+2.87%
$8.24$8.151,310 shs$572.35 million
04/04/2024$7.82$8.01
+2.43%
$8.56$7.838,008 shs$556.34 million
04/03/2024$7.56$7.82
+3.44%
$8.26$7.631,393 shs$543.18 million
04/02/2024$7.67$7.56
-1.43%
$7.80$7.562,133 shs$525.12 million
04/01/2024$7.92$7.67
-3.16%
$8.03$7.672,366 shs$532.76 million
03/29/2024$7.92$7.92$8.00$7.734,629 shs$550.12 million
03/28/2024$7.96$7.92
-0.44%
$8.00$7.734,629 shs$550.12 million
03/27/2024$8.11$7.96
-1.91%
$8.10$7.505,902 shs$552.55 million
03/26/2024$7.81$8.11
+3.91%
$8.11$7.8010,918 shs$563.32 million
03/25/2024$7.69$7.81
+1.50%
$7.90$7.715,269 shs$542.14 million

This page (NASDAQ:VALN) was last updated on 6/25/2024 by MarketBeat.com Staff

From Our Partners