Free Trial

Valneva (VALN) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free VALN Stock Alerts
$7.41
+0.29 (+4.07%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Valneva Stock Price Performance

5 Day
Performance
-3.89%
1 Month
Performance
-12.44%
3 Month
Performance
-8.29%
6 Month
Performance
-46.38%
Year-To-Date
Performance
-28.54%
1 Year
Performance
-38.76%
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

Ad Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

VALN Stock Chart for Friday, May, 10, 2024

VALN Chart by TradingView

Valneva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/22/2024$7.40$7.64
+3.24%		$7.75$7.5011,732 shs$530.67 million
03/21/2024$7.10$7.40
+4.23%		$7.62$7.297,743 shs$514.00 million
03/20/2024$7.92$7.10
-10.35%		$7.61$7.1023,438 shs$493.17 million
03/19/2024$7.74$7.92
+2.33%		$8.34$7.887,445 shs$550.09 million
03/18/2024$7.71$7.74
+0.39%		$7.75$7.5110,154 shs$537.62 million
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/15/2024$7.47$7.71
+3.21%		$7.71$7.473,066 shs$535.54 million
03/14/2024$7.38$7.47
+1.22%		$7.73$7.3415,037 shs$518.84 million
03/13/2024$7.48$7.38
-1.34%		$7.60$7.383,431 shs$512.62 million
03/12/2024$7.38$7.48
+1.36%		$7.64$7.385,051 shs$519.56 million
03/11/2024$7.22$7.38
+2.22%		$7.55$7.354,193 shs$512.62 million
03/08/2024$6.88$7.22
+4.94%		$7.63$7.1223,480 shs$501.50 million
03/07/2024$6.64$6.88
+3.61%		$7.00$6.8218,200 shs$477.89 million
03/06/2024$6.63$6.64
+0.15%		$6.85$6.583,654 shs$461.21 million
03/05/2024$6.80$6.63
-2.43%		$6.80$6.5956,705 shs$460.52 million
03/04/2024$7.07$6.80
-3.89%		$6.85$6.7073,778 shs$471.98 million
03/01/2024$7.06$7.05
-0.14%		$7.07$6.7927,584 shs$489.69 million
02/29/2024$7.09$7.06
-0.42%		$7.10$6.7726,976 shs$490.36 million
02/28/2024$7.23$7.09
-1.98%		$7.30$6.939,279 shs$492.47 million
02/27/2024$7.05$7.23
+2.60%		$7.48$7.006,551 shs$502.43 million
02/26/2024$7.20$7.05
-2.08%		$7.15$7.007,345 shs$489.69 million
02/23/2024$7.21$7.20
-0.14%		$7.25$7.1010,642 shs$500.12 million
02/22/2024$7.25$7.21
-0.55%		$7.44$7.2110,019 shs$500.81 million
02/21/2024$7.22$7.25
+0.42%		$7.35$7.1141,750 shs$503.59 million
02/20/2024$7.98$7.22
-9.52%		$7.41$7.1918,393 shs$501.50 million
02/19/2024$7.98$7.98
+0.06%		$8.05$7.906,800 shs$554.26 million
02/16/2024$8.33$7.97
-4.32%		$8.05$7.906,832 shs$553.60 million
02/15/2024$8.03$8.33
+3.74%		$8.39$8.001,219 shs$578.57 million
02/14/2024$7.91$8.03
+1.52%		$8.35$8.0011,279 shs$557.76 million
02/13/2024$8.21$7.91
-3.65%		$8.06$7.891,368 shs$549.43 million
02/12/2024$8.08$8.21
+1.61%		$8.40$8.112,122 shs$570.27 million
02/09/2024$8.14$7.93
-2.58%		$8.71$7.884,547 shs$550.82 million

Related Companies:
This page (NASDAQ:VALN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics