Valneva SE (VALN) Exchange: NASDAQ

Data as of June 21, 2024

$7.18 ($0.08) 1.13%

Valneva SE - Daily Information
Click for more stock information on Valneva SE.
Daily Information Data
Date June 21, 2024
Open $6.95
Previous Close $7.18
High $7.18
Low $6.76
Adjusted Open $6.95
Previous Adjusted Close $7.18
Adjusted High $7.18
Adjusted Low $6.76

About Valneva SE (VALN)

Valneva SE is a biotechnology company focused on the prevention and control of infectious diseases. Founded in 2005 and headquartered in Lyon, France, Valneva has a strong research and development pipeline, offering eight vaccines in clinical evaluation, with partnerships with major pharmaceutical companies including GlaxoSmithKline and Pfizer. Valneva also has a wide portfolio of development projects, including prophylactic vaccines for chikungunya and the coronavirus disease (COVID-19). Over the years, Valneva has grown rapidly, expanding its presence and product portfolio in a variety of markets, with a focus on the U.S., Europe and China. Valneva has strengthened its position as a leader in the development of effective vaccines and has established itself in a broad range of areas, including preventative and therapeutic vaccines, diagnostics and adjuvants. Valneva holds a strong portfolio of manufacturing and drug delivery technologies, combining its research and development capabilities to benefit the public health of people worldwide.

Historical Stock Data for Valneva SE (VALN)

Date Open High Low Close Adj.Close Volume
2024-06-21 $6.95 $7.18 $6.76 $7.18 $7.18 25,548
2024-06-20 $6.99 $7.32 $6.96 $7.10 $7.10 5,678
2024-06-18 $6.99 $7.37 $6.95 $7.10 $7.10 14,114
2024-06-17 $7.20 $7.23 $7.09 $7.09 $7.09 7,673
2024-06-14 $7.56 $7.56 $7.20 $7.25 $7.25 9,688
2024-06-13 $8.20 $8.20 $7.75 $7.75 $7.75 14,438
2024-06-12 $8.99 $8.99 $8.10 $8.38 $8.38 3,623
2024-06-11 $8.22 $8.30 $8.14 $8.14 $8.14 3,714
2024-06-10 $8.14 $8.14 $7.89 $7.95 $7.95 10,534
2024-06-07 $8.20 $8.38 $8.20 $8.38 $8.38 1,813
2024-06-06 $8.48 $8.66 $8.27 $8.38 $8.38 7,933
2024-06-05 $8.88 $8.88 $8.54 $8.56 $8.56 1,115
2024-06-04 $9.16 $9.16 $8.83 $8.83 $8.83 5,845
2024-06-03 $9.16 $9.50 $8.32 $9.08 $9.08 9,892
2024-05-31 $8.94 $9.09 $8.88 $9.07 $9.07 4,817
2024-05-30 $9.00 $9.00 $8.75 $8.90 $8.90 6,491
2024-05-29 $8.67 $8.89 $8.46 $8.89 $8.89 952
2024-05-28 $8.62 $8.81 $8.62 $8.65 $8.65 3,986
2024-05-24 $8.55 $8.55 $8.36 $8.52 $8.52 1,558
2024-05-23 $8.95 $8.95 $8.52 $8.61 $8.61 5,285
2024-05-22 $8.36 $8.74 $8.36 $8.73 $8.73 1,859
2024-05-21 $8.43 $8.43 $8.20 $8.20 $8.20 4,526
2024-05-20 $8.69 $8.85 $8.58 $8.84 $8.84 5,555
2024-05-17 $8.94 $9.00 $8.70 $8.88 $8.88 12,039
2024-05-16 $8.90 $9.00 $8.75 $8.82 $8.82 6,157
2024-05-15 $8.85 $8.88 $8.10 $8.85 $8.85 46,060
2024-05-14 $8.01 $8.38 $7.88 $8.01 $8.01 20,978
2024-05-13 $7.45 $7.76 $7.40 $7.61 $7.61 2,855
2024-05-10 $7.19 $7.42 $7.15 $7.42 $7.42 3,863
2024-05-09 $7.08 $7.22 $7.04 $7.12 $7.12 2,158
2024-05-08 $7.26 $7.37 $7.08 $7.24 $7.24 19,120
2024-05-07 $7.31 $7.50 $7.24 $7.50 $7.50 20,047
2024-05-06 $7.54 $7.56 $7.41 $7.50 $7.50 5,648
2024-05-03 $7.50 $7.71 $7.48 $7.71 $7.71 1,423
2024-05-02 $7.37 $7.55 $7.30 $7.43 $7.43 44,663
2024-05-01 $7.77 $7.77 $7.48 $7.57 $7.57 21,394
2024-04-30 $7.52 $8.05 $7.24 $7.45 $7.45 41,663
2024-04-29 $7.46 $7.76 $7.36 $7.69 $7.69 53,023
2024-04-26 $7.47 $7.80 $7.47 $7.64 $7.64 38,113
2024-04-25 $7.52 $8.00 $7.28 $7.55 $7.55 52,747
2024-04-24 $7.81 $7.81 $7.55 $7.75 $7.75 1,633
2024-04-23 $7.74 $7.74 $7.74 $7.74 $7.74 804
2024-04-22 $7.76 $7.92 $7.76 $7.92 $7.92 2,892
2024-04-19 $7.82 $7.97 $7.58 $7.58 $7.58 8,501
2024-04-18 $7.76 $8.22 $7.76 $8.13 $8.13 2,760
2024-04-17 $7.79 $7.79 $7.50 $7.75 $7.75 1,608
2024-04-16 $8.15 $8.15 $8.00 $8.00 $8.00 19,897
2024-04-15 $8.68 $8.77 $8.45 $8.50 $8.50 3,199
2024-04-12 $8.80 $8.80 $8.51 $8.51 $8.51 6,254
2024-04-11 $8.50 $8.89 $8.50 $8.89 $8.89 5,659
2024-04-10 $8.38 $8.46 $8.38 $8.46 $8.46 2,390
2024-04-09 $8.52 $8.54 $8.04 $8.04 $8.04 2,912
2024-04-08 $8.41 $8.64 $8.19 $8.61 $8.61 5,594
2024-04-05 $8.15 $8.24 $8.15 $8.24 $8.24 1,310
2024-04-04 $8.19 $8.56 $7.83 $8.14 $8.14 8,008
2024-04-03 $8.26 $8.26 $8.26 $8.26 $8.26 1,393
2024-04-02 $7.68 $7.72 $7.62 $7.72 $7.72 2,133
2024-04-01 $7.76 $8.03 $7.68 $7.68 $7.68 2,366
2024-03-28 $7.92 $8.00 $7.73 $7.92 $7.92 4,629
2024-03-27 $7.71 $8.10 $7.50 $7.96 $7.96 5,902
2024-03-26 $7.81 $8.00 $7.81 $7.82 $7.82 10,918
2024-03-25 $7.78 $7.90 $7.71 $7.81 $7.81 5,269
2024-03-22 $7.54 $7.75 $7.50 $7.69 $7.69 11,732
2024-03-21 $7.53 $7.62 $7.29 $7.41 $7.41 7,743
2024-03-20 $7.53 $7.61 $7.10 $7.10 $7.10 23,466
2024-03-19 $8.23 $8.34 $7.88 $7.92 $7.92 7,445
2024-03-18 $7.68 $7.75 $7.51 $7.72 $7.72 10,155
2024-03-15 $7.51 $7.71 $7.46 $7.71 $7.71 3,066
2024-03-14 $7.63 $7.73 $7.34 $7.43 $7.43 15,037
2024-03-13 $7.44 $7.60 $7.44 $7.47 $7.47 3,431
2024-03-12 $7.51 $7.64 $7.38 $7.38 $7.38 5,052
2024-03-11 $7.40 $7.55 $7.35 $7.38 $7.38 4,193
2024-03-08 $7.41 $7.63 $7.12 $7.22 $7.22 23,480
2024-03-07 $7.00 $7.00 $6.82 $6.82 $6.82 18,200
2024-03-06 $6.85 $6.85 $6.58 $6.64 $6.64 3,654
2024-03-05 $6.80 $6.80 $6.59 $6.67 $6.67 56,706
2024-03-04 $6.85 $6.85 $6.70 $6.80 $6.80 73,778
2024-03-01 $6.85 $7.07 $6.79 $7.07 $7.07 27,585
2024-02-29 $6.99 $7.10 $6.77 $7.10 $7.10 26,976
2024-02-28 $7.03 $7.30 $6.93 $7.30 $7.30 9,280
2024-02-27 $7.16 $7.48 $7.00 $7.23 $7.23 6,556
2024-02-26 $7.07 $7.15 $7.00 $7.01 $7.01 7,345
2024-02-23 $7.10 $7.25 $7.10 $7.20 $7.20 10,642
2024-02-22 $7.40 $7.44 $7.21 $7.21 $7.21 10,019
2024-02-21 $7.17 $7.35 $7.11 $7.25 $7.25 41,750
2024-02-20 $7.38 $7.41 $7.19 $7.22 $7.22 18,393
2024-02-16 $8.05 $8.05 $7.90 $7.98 $7.98 6,832
2024-02-15 $8.39 $8.39 $8.00 $8.33 $8.33 1,219
2024-02-14 $8.00 $8.35 $8.00 $8.03 $8.03 11,279
2024-02-13 $8.06 $8.06 $7.89 $7.91 $7.91 1,368
2024-02-12 $8.34 $8.40 $8.12 $8.21 $8.21 2,122
2024-02-09 $7.98 $8.71 $7.88 $8.08 $8.08 4,547
2024-02-08 $8.14 $8.75 $8.01 $8.50 $8.50 2,221
2024-02-07 $8.30 $8.30 $8.30 $8.30 $8.30 465
2024-02-06 $8.10 $8.46 $8.10 $8.42 $8.42 5,418
2024-02-05 $7.86 $7.93 $7.70 $7.72 $7.72 6,240
2024-02-02 $7.92 $8.19 $7.79 $8.09 $8.09 2,443
2024-02-01 $7.93 $8.82 $7.93 $8.22 $8.22 4,690
2024-01-31 $8.16 $8.23 $8.15 $8.15 $8.15 4,070
2024-01-30 $8.15 $8.19 $8.01 $8.15 $8.15 4,145
2024-01-29 $8.13 $8.16 $8.13 $8.14 $8.14 2,716
2024-01-26 $8.34 $8.49 $8.20 $8.34 $8.34 8,455
2024-01-25 $8.27 $8.27 $8.09 $8.14 $8.14 13,131
2024-01-24 $8.78 $8.78 $8.51 $8.53 $8.53 6,493
2024-01-23 $8.72 $8.85 $8.60 $8.60 $8.60 14,144
2024-01-22 $8.50 $9.29 $8.48 $9.02 $9.02 7,535
2024-01-19 $8.85 $8.91 $8.47 $8.88 $8.88 5,497
2024-01-18 $8.89 $8.92 $8.79 $8.91 $8.91 4,848
2024-01-17 $8.89 $9.07 $8.76 $9.07 $9.07 4,132
2024-01-16 $9.26 $9.31 $9.14 $9.20 $9.20 3,511
2024-01-12 $9.52 $9.76 $9.52 $9.62 $9.62 1,655
2024-01-11 $9.76 $9.76 $9.51 $9.70 $9.70 3,818
2024-01-10 $10.22 $10.27 $9.76 $9.81 $9.81 12,274
2024-01-09 $10.54 $10.70 $10.53 $10.55 $10.55 3,022
2024-01-08 $10.43 $10.76 $10.35 $10.76 $10.76 7,152
2024-01-05 $10.20 $10.42 $10.20 $10.42 $10.42 4,351
2024-01-04 $10.25 $10.50 $10.16 $10.42 $10.42 7,595
2024-01-03 $9.91 $10.08 $9.88 $9.88 $9.88 2,839
2024-01-02 $10.09 $10.24 $10.09 $10.24 $10.24 2,844
2023-12-29 $10.34 $10.37 $10.27 $10.37 $10.37 5,951
2023-12-28 $10.61 $10.73 $10.24 $10.37 $10.37 3,762
2023-12-27 $10.51 $10.60 $10.48 $10.60 $10.60 3,154
2023-12-26 $9.88 $9.99 $9.77 $9.99 $9.99 6,660
2023-12-22 $9.97 $10.09 $9.88 $9.88 $9.88 3,293
2023-12-21 $10.16 $10.17 $10.00 $10.00 $10.00 10,990
2023-12-20 $10.54 $10.56 $9.90 $10.56 $10.56 4,759
2023-12-19 $10.35 $10.49 $10.10 $10.34 $10.34 5,945
2023-12-18 $10.59 $10.59 $10.16 $10.35 $10.35 5,097
2023-12-15 $10.70 $10.76 $10.60 $10.76 $10.76 5,168
2023-12-14 $10.65 $10.93 $10.63 $10.93 $10.93 8,410
2023-12-13 $10.25 $10.35 $10.10 $10.16 $10.16 7,593
2023-12-12 $10.36 $10.65 $10.36 $10.65 $10.65 1,765
2023-12-11 $10.71 $10.99 $10.56 $10.99 $10.99 3,302
2023-12-08 $11.15 $11.30 $10.91 $11.15 $11.15 2,896
2023-12-07 $11.00 $11.31 $10.95 $11.29 $11.29 4,166
2023-12-06 $11.31 $11.39 $11.05 $11.05 $11.05 3,201
2023-12-05 $11.65 $11.65 $11.50 $11.50 $11.50 2,978
2023-12-04 $11.08 $11.96 $11.08 $11.48 $11.48 3,049
2023-12-01 $11.46 $11.50 $11.01 $11.50 $11.50 1,795
2023-11-30 $11.51 $11.70 $11.50 $11.62 $11.62 4,170
2023-11-29 $11.54 $11.72 $11.40 $11.40 $11.40 5,553
2023-11-28 $11.51 $11.53 $11.35 $11.39 $11.39 2,696
2023-11-27 $11.40 $11.78 $11.40 $11.60 $11.60 2,567
2023-11-24 $11.49 $11.85 $11.49 $11.54 $11.54 2,043
2023-11-22 $12.20 $12.58 $11.87 $11.87 $11.87 4,539
2023-11-21 $12.49 $12.80 $12.16 $12.19 $12.19 11,209
2023-11-20 $12.54 $12.85 $12.10 $12.71 $12.71 4,718
2023-11-17 $12.69 $12.69 $12.20 $12.59 $12.59 8,104
2023-11-16 $12.62 $12.96 $12.40 $12.77 $12.77 3,483
2023-11-15 $12.56 $13.00 $12.41 $12.71 $12.71 7,170
2023-11-14 $13.03 $13.32 $12.80 $13.22 $13.22 6,596
2023-11-13 $13.76 $13.76 $13.38 $13.73 $13.73 11,170
2023-11-10 $14.49 $14.49 $13.10 $13.82 $13.82 56,159
2023-11-09 $13.17 $14.03 $12.98 $13.75 $13.75 13,103
2023-11-08 $13.10 $13.10 $12.44 $12.89 $12.89 3,849
2023-11-07 $12.15 $12.78 $12.15 $12.59 $12.59 3,601
2023-11-06 $12.57 $12.57 $12.31 $12.31 $12.31 5,619
2023-11-03 $11.90 $13.02 $11.90 $12.49 $12.49 4,061
2023-11-02 $12.00 $12.00 $11.30 $11.74 $11.74 2,159
2023-11-01 $11.22 $11.90 $11.10 $11.79 $11.79 7,054
2023-10-31 $11.10 $11.40 $11.10 $11.40 $11.40 4,571
2023-10-30 $11.20 $11.20 $10.75 $10.92 $10.92 4,126
2023-10-27 $10.98 $11.05 $10.80 $10.80 $10.80 2,547
2023-10-26 $11.04 $11.09 $10.80 $10.80 $10.80 4,646
2023-10-25 $10.77 $11.60 $10.77 $11.60 $11.60 9,769
2023-10-24 $10.94 $11.09 $10.81 $10.87 $10.87 9,021
2023-10-23 $10.83 $11.22 $10.45 $10.65 $10.65 29,280
2023-10-20 $10.70 $10.70 $10.55 $10.60 $10.60 1,902
2023-10-19 $10.79 $10.82 $10.35 $10.66 $10.66 8,860
2023-10-18 $11.02 $11.31 $10.81 $10.99 $10.99 5,559
2023-10-17 $11.20 $11.41 $11.20 $11.36 $11.36 6,137
2023-10-16 $11.42 $11.70 $11.10 $11.69 $11.69 4,570
2023-10-13 $11.48 $11.70 $11.35 $11.35 $11.35 2,810
2023-10-12 $11.89 $12.06 $11.54 $11.81 $11.81 12,356
2023-10-11 $11.67 $12.04 $11.42 $12.04 $12.04 12,331
2023-10-10 $11.51 $11.96 $11.41 $11.61 $11.61 8,161
2023-10-09 $11.13 $11.34 $11.13 $11.34 $11.34 12,134
2023-10-06 $11.23 $12.00 $11.21 $11.27 $11.27 2,410
2023-10-05 $11.20 $11.26 $11.10 $11.25 $11.25 5,150
2023-10-04 $10.91 $11.15 $10.84 $11.15 $11.15 3,010
2023-10-03 $11.01 $11.15 $10.68 $11.15 $11.15 5,075
2023-10-02 $11.45 $11.45 $11.34 $11.34 $11.34 924
2023-09-29 $11.86 $11.86 $11.55 $11.58 $11.58 5,990
2023-09-28 $11.56 $12.07 $11.33 $11.36 $11.36 9,071
2023-09-27 $11.89 $11.89 $11.45 $11.61 $11.61 8,725
2023-09-26 $11.87 $12.32 $11.87 $12.06 $12.06 9,446
2023-09-25 $12.55 $12.69 $12.25 $12.69 $12.69 6,168
2023-09-22 $12.65 $12.77 $12.38 $12.77 $12.77 8,817
2023-09-21 $12.99 $13.22 $12.89 $13.01 $13.01 7,661
2023-09-20 $13.41 $13.48 $13.00 $13.11 $13.11 4,567
2023-09-19 $13.14 $13.31 $13.12 $13.15 $13.15 8,414
2023-09-18 $13.58 $14.08 $13.19 $13.60 $13.60 10,714
2023-09-15 $13.91 $13.91 $13.91 $13.91 $13.91 364
2023-09-14 $13.39 $14.94 $13.30 $13.91 $13.91 2,900
2023-09-13 $13.58 $13.69 $13.34 $13.50 $13.50 6,136
2023-09-12 $13.39 $13.79 $13.39 $13.56 $13.56 3,537
2023-09-11 $13.85 $13.87 $13.78 $13.87 $13.87 3,839
2023-09-08 $13.70 $13.76 $13.70 $13.71 $13.71 3,091
2023-09-07 $13.42 $13.84 $13.42 $13.84 $13.84 6,923
2023-09-06 $14.00 $14.23 $13.24 $13.69 $13.69 6,443
2023-09-05 $13.98 $14.31 $13.88 $13.89 $13.89 4,349
2023-09-01 $14.01 $14.25 $13.84 $13.94 $13.94 3,193
2023-08-31 $14.00 $14.00 $13.68 $13.98 $13.98 5,124
2023-08-30 $14.02 $14.15 $13.89 $14.05 $14.05 4,178
2023-08-29 $13.91 $13.93 $13.90 $13.90 $13.90 1,339
2023-08-28 $14.00 $14.00 $13.80 $13.81 $13.81 4,641
2023-08-25 $13.59 $13.84 $13.36 $13.50 $13.50 9,564
2023-08-24 $13.95 $14.00 $13.95 $14.00 $14.00 1,672
2023-08-23 $13.84 $14.10 $13.54 $13.55 $13.55 4,621
2023-08-22 $13.59 $13.84 $13.31 $13.75 $13.75 1,335
2023-08-21 $13.05 $13.32 $12.66 $13.20 $13.20 6,130
2023-08-18 $13.14 $13.14 $13.14 $13.14 $13.14 547
2023-08-17 $13.22 $13.22 $12.74 $13.14 $13.14 2,207
2023-08-16 $13.21 $13.21 $13.00 $13.00 $13.00 4,025
2023-08-15 $13.47 $13.69 $13.22 $13.22 $13.22 6,716
2023-08-14 $13.65 $13.95 $13.25 $13.94 $13.94 17,484
2023-08-11 $14.69 $14.80 $14.27 $14.27 $14.27 2,898
2023-08-10 $15.12 $15.24 $14.54 $15.24 $15.24 3,296
2023-08-09 $14.79 $14.94 $14.79 $14.94 $14.94 1,158
2023-08-08 $14.44 $14.44 $14.44 $14.44 $14.44 514
2023-08-07 $14.96 $14.96 $14.44 $14.44 $14.44 5,610
2023-08-04 $14.46 $15.28 $14.46 $14.90 $14.90 3,374
2023-08-03 $14.28 $14.34 $14.28 $14.34 $14.34 1,195
2023-08-02 $14.42 $14.57 $14.01 $14.19 $14.19 4,797
2023-08-01 $14.89 $15.10 $14.56 $14.70 $14.70 4,965
2023-07-31 $15.06 $15.09 $14.61 $14.82 $14.82 5,565
2023-07-28 $14.88 $15.04 $14.86 $15.04 $15.04 633
2023-07-27 $15.05 $15.05 $14.60 $14.60 $14.60 6,560
2023-07-26 $15.01 $15.29 $15.01 $15.29 $15.29 842
2023-07-25 $15.12 $15.17 $14.72 $14.72 $14.72 5,386
2023-07-24 $15.16 $15.25 $15.14 $15.25 $15.25 3,344
2023-07-21 $15.29 $15.31 $15.19 $15.24 $15.24 3,937
2023-07-20 $15.55 $15.59 $15.25 $15.25 $15.25 1,533
2023-07-19 $15.70 $16.49 $15.50 $15.73 $15.73 4,377
2023-07-18 $15.43 $15.63 $15.43 $15.63 $15.63 1,535
2023-07-17 $15.23 $15.75 $15.23 $15.43 $15.43 11,764
2023-07-14 $15.90 $16.23 $15.11 $15.55 $15.55 3,495
2023-07-13 $15.29 $15.85 $15.29 $15.85 $15.85 6,052
2023-07-12 $14.56 $14.67 $14.56 $14.67 $14.67 545
2023-07-11 $14.45 $14.45 $14.07 $14.43 $14.43 4,457
2023-07-10 $14.14 $14.98 $14.08 $14.98 $14.98 5,631
2023-07-07 $14.25 $14.37 $14.25 $14.29 $14.29 1,332
2023-07-06 $14.00 $14.43 $14.00 $14.26 $14.26 2,762
2023-07-05 $14.30 $14.61 $14.12 $14.50 $14.50 7,309
2023-07-03 $14.75 $14.97 $14.75 $14.97 $14.97 3,494
2023-06-30 $14.89 $14.89 $14.65 $14.75 $14.75 1,878
2023-06-29 $14.63 $14.84 $14.50 $14.84 $14.84 3,704
2023-06-28 $14.73 $15.03 $14.59 $14.81 $14.81 7,859
2023-06-27 $15.12 $15.50 $14.90 $15.33 $15.33 18,347
2023-06-26 $15.34 $15.68 $15.05 $15.68 $15.68 24,715
2023-06-23 $15.79 $16.49 $15.63 $15.75 $15.75 20,630
2023-06-22 $16.16 $16.44 $16.07 $16.22 $16.22 5,030
2023-06-21 $16.65 $16.65 $15.66 $16.29 $16.29 25,019
2023-06-20 $16.50 $17.05 $16.46 $16.98 $16.98 58,057
2023-06-16 $14.63 $15.02 $14.63 $14.66 $14.66 10,176
2023-06-15 $14.49 $14.73 $14.21 $14.21 $14.21 6,132
2023-06-14 $14.42 $14.67 $14.30 $14.35 $14.35 11,790
2023-06-13 $13.74 $14.03 $13.50 $13.75 $13.75 17,010
2023-06-12 $13.20 $13.83 $13.20 $13.60 $13.60 14,650
2023-06-09 $12.96 $13.05 $12.85 $12.88 $12.88 5,126
2023-06-08 $12.81 $13.42 $12.75 $12.85 $12.85 12,226
2023-06-07 $12.89 $12.90 $12.20 $12.61 $12.61 15,048
2023-06-06 $12.80 $13.03 $12.66 $13.00 $13.00 23,935
2023-06-05 $12.38 $13.34 $12.38 $12.61 $12.61 45,161
2023-06-02 $12.41 $12.98 $12.07 $12.69 $12.69 121,276
2023-06-01 $11.48 $12.69 $11.45 $12.47 $12.47 29,271
2023-05-31 $11.36 $11.59 $11.10 $11.40 $11.40 19,972
2023-05-30 $11.93 $12.03 $11.38 $11.71 $11.71 57,237
2023-05-26 $11.37 $12.11 $11.33 $11.55 $11.55 2,014
2023-05-25 $11.98 $12.08 $11.59 $11.63 $11.63 4,541
2023-05-24 $12.54 $12.58 $12.22 $12.22 $12.22 1,860
2023-05-23 $12.42 $12.42 $11.95 $11.95 $11.95 758
2023-05-22 $12.02 $12.17 $12.02 $12.17 $12.17 833
2023-05-19 $11.98 $12.19 $11.98 $12.19 $12.19 2,508
2023-05-18 $11.95 $12.06 $11.91 $12.06 $12.06 1,053
2023-05-17 $12.17 $12.17 $12.17 $12.17 $12.17 632
2023-05-16 $12.80 $13.20 $12.67 $13.20 $13.20 9,091
2023-05-15 $12.67 $13.36 $12.57 $13.36 $13.36 11,318
2023-05-12 $12.25 $12.63 $12.07 $12.63 $12.63 1,567
2023-05-11 $12.20 $12.53 $12.09 $12.53 $12.53 1,992
2023-05-10 $12.24 $12.46 $12.08 $12.10 $12.10 3,837
2023-05-09 $12.03 $12.30 $11.82 $12.25 $12.25 4,476
2023-05-08 $12.29 $12.29 $12.23 $12.24 $12.24 1,056
2023-05-05 $12.47 $12.87 $12.10 $12.87 $12.87 3,467
2023-05-04 $10.88 $11.58 $10.88 $11.58 $11.58 14,792
2023-05-03 $9.07 $9.88 $9.07 $9.50 $9.50 4,242
2023-05-02 $9.36 $9.75 $9.35 $9.71 $9.71 2,596
2023-05-01 $9.66 $9.66 $9.66 $9.66 $9.66 1,202
2023-04-28 $9.58 $9.95 $9.40 $9.45 $9.45 9,068
2023-04-27 $9.57 $9.80 $9.51 $9.51 $9.51 2,567
2023-04-26 $10.04 $10.04 $9.28 $9.48 $9.48 12,603
2023-04-25 $10.30 $10.55 $10.30 $10.36 $10.36 3,781
2023-04-24 $10.35 $11.25 $10.35 $10.47 $10.47 5,331
2023-04-21 $10.44 $11.40 $10.44 $10.80 $10.80 2,199
2023-04-20 $10.50 $10.50 $10.22 $10.26 $10.26 3,724
2023-04-19 $10.69 $10.69 $10.62 $10.62 $10.62 981
2023-04-18 $11.30 $11.30 $11.30 $11.30 $11.30 625
2023-04-17 $11.18 $11.37 $11.18 $11.30 $11.30 1,724
2023-04-14 $11.47 $11.61 $11.34 $11.34 $11.34 1,606
2023-04-13 $11.18 $11.46 $11.18 $11.46 $11.46 689
2023-04-12 $11.27 $11.62 $11.24 $11.62 $11.62 2,936
2023-04-11 $11.04 $11.27 $11.04 $11.22 $11.22 1,883
2023-04-10 $11.09 $11.10 $10.52 $10.52 $10.52 1,587
2023-04-06 $10.97 $11.20 $10.97 $11.10 $11.10 4,894
2023-04-05 $10.56 $10.96 $10.56 $10.96 $10.96 2,909
2023-04-04 $10.83 $10.83 $10.51 $10.51 $10.51 1,689
2023-04-03 $10.39 $10.86 $10.33 $10.33 $10.33 2,208
2023-03-31 $10.20 $10.35 $10.19 $10.25 $10.25 5,518
2023-03-30 $10.39 $10.41 $10.14 $10.28 $10.28 5,168
2023-03-29 $10.04 $10.06 $10.00 $10.03 $10.03 2,778
2023-03-28 $10.04 $10.31 $9.90 $10.00 $10.00 5,332
2023-03-27 $10.00 $11.02 $9.90 $11.02 $11.02 10,065
2023-03-24 $10.18 $10.22 $9.54 $9.98 $9.98 12,831
2023-03-23 $10.48 $10.95 $10.14 $10.90 $10.90 4,477
2023-03-22 $10.73 $11.15 $10.52 $11.15 $11.15 2,307
2023-03-21 $10.67 $11.12 $10.58 $11.12 $11.12 919
2023-03-20 $10.52 $11.42 $10.52 $10.52 $10.52 3,280
2023-03-17 $10.62 $10.68 $10.60 $10.65 $10.65 1,837
2023-03-16 $10.95 $10.95 $10.95 $10.95 $10.95 1,375
2023-03-15 $11.31 $11.31 $10.88 $11.20 $11.20 4,950
2023-03-14 $11.60 $12.11 $11.50 $11.50 $11.50 7,472
2023-03-13 $11.30 $11.98 $11.02 $11.98 $11.98 2,991
2023-03-10 $11.40 $11.40 $11.40 $11.40 $11.40 827
2023-03-09 $11.50 $11.50 $11.43 $11.49 $11.49 5,171
2023-03-08 $11.90 $11.90 $11.67 $11.76 $11.76 2,747
2023-03-07 $11.95 $11.95 $11.62 $11.62 $11.62 2,296
2023-03-06 $12.00 $12.75 $12.00 $12.26 $12.26 5,447
2023-03-03 $12.74 $12.74 $11.82 $12.02 $12.02 5,243
2023-03-02 $11.90 $11.90 $11.65 $11.65 $11.65 835
2023-03-01 $11.74 $12.62 $11.73 $11.77 $11.77 5,919
2023-02-28 $11.66 $12.18 $11.66 $11.71 $11.71 10,558
2023-02-27 $11.83 $12.02 $11.65 $11.79 $11.79 6,198
2023-02-24 $11.62 $11.72 $11.27 $11.29 $11.29 13,264
2023-02-23 $12.10 $12.28 $12.01 $12.26 $12.26 4,440
2023-02-22 $12.44 $12.49 $12.10 $12.44 $12.44 6,433
2023-02-21 $12.45 $12.45 $12.16 $12.28 $12.28 12,116
2023-02-17 $12.49 $12.70 $12.28 $12.69 $12.69 12,436
2023-02-16 $13.30 $13.71 $13.30 $13.66 $13.66 4,087
2023-02-15 $12.83 $12.99 $12.77 $12.91 $12.91 8,389
2023-02-14 $12.75 $12.98 $12.26 $12.26 $12.26 8,099
2023-02-13 $12.97 $12.97 $12.65 $12.88 $12.88 9,026
2023-02-10 $12.88 $13.19 $12.49 $12.61 $12.61 11,714
2023-02-09 $13.58 $13.58 $12.86 $13.28 $13.28 4,604
2023-02-08 $13.50 $13.60 $13.30 $13.30 $13.30 5,642
2023-02-07 $13.75 $13.86 $13.52 $13.75 $13.75 15,609
2023-02-06 $13.97 $14.57 $13.85 $14.29 $14.29 4,058
2023-02-03 $14.18 $14.56 $14.07 $14.11 $14.11 7,100
2023-02-02 $14.30 $14.30 $14.00 $14.16 $14.16 7,749
2023-02-01 $13.79 $13.79 $13.53 $13.53 $13.53 9,131
2023-01-31 $13.79 $13.79 $13.40 $13.40 $13.40 5,606
2023-01-30 $13.88 $14.26 $13.43 $13.54 $13.54 8,019
2023-01-27 $14.46 $14.46 $14.03 $14.03 $14.03 4,922
2023-01-26 $14.19 $14.47 $13.72 $13.74 $13.74 15,759
2023-01-25 $13.87 $14.26 $13.87 $14.11 $14.11 2,813
2023-01-24 $14.77 $15.13 $14.72 $14.98 $14.98 8,407
2023-01-23 $15.00 $15.96 $14.91 $15.26 $15.26 11,246
2023-01-20 $15.01 $15.81 $15.01 $15.02 $15.02 8,773
2023-01-19 $14.78 $15.19 $14.78 $15.19 $15.19 5,154
2023-01-18 $15.80 $15.86 $15.43 $15.64 $15.64 3,612
2023-01-17 $15.33 $16.01 $14.86 $15.89 $15.89 5,036
2023-01-13 $14.56 $14.56 $14.00 $14.43 $14.43 3,247
2023-01-12 $14.40 $14.40 $14.03 $14.03 $14.03 1,198
2023-01-11 $14.27 $14.27 $14.27 $14.27 $14.27 495
2023-01-10 $13.69 $14.26 $13.69 $14.22 $14.22 2,303
2023-01-09 $13.96 $14.27 $13.64 $13.64 $13.64 1,090
2023-01-06 $13.40 $13.55 $13.40 $13.55 $13.55 5,524
2023-01-05 $13.70 $13.74 $13.70 $13.73 $13.73 801
2023-01-04 $13.83 $14.18 $13.83 $14.04 $14.04 2,629
2023-01-03 $14.12 $14.12 $13.36 $13.64 $13.64 10,166
2022-12-30 $13.21 $13.21 $12.64 $12.72 $12.72 5,319
2022-12-29 $13.22 $13.42 $13.22 $13.38 $13.38 2,287
2022-12-28 $12.93 $13.39 $12.93 $13.32 $13.32 3,566
2022-12-27 $14.26 $14.26 $13.13 $13.75 $13.75 4,884
2022-12-23 $14.37 $14.40 $13.75 $14.15 $14.15 4,785
2022-12-22 $14.29 $14.29 $13.49 $13.49 $13.49 980
2022-12-21 $13.23 $14.21 $13.23 $13.84 $13.84 4,813
2022-12-20 $12.92 $13.34 $12.80 $13.34 $13.34 2,704
2022-12-19 $13.73 $13.73 $12.68 $12.85 $12.85 6,363
2022-12-16 $13.35 $13.89 $13.07 $13.89 $13.89 1,959
2022-12-15 $12.90 $12.90 $12.80 $12.80 $12.80 795
2022-12-14 $14.11 $14.51 $13.66 $14.49 $14.49 2,758
2022-12-13 $14.14 $14.40 $14.01 $14.39 $14.39 2,123
2022-12-12 $14.00 $14.43 $14.00 $14.20 $14.20 4,781
2022-12-09 $13.83 $14.05 $13.83 $14.05 $14.05 784
2022-12-08 $13.54 $14.22 $12.85 $14.22 $14.22 5,562
2022-12-07 $13.74 $14.84 $13.44 $13.59 $13.59 4,976
2022-12-06 $14.29 $14.35 $13.71 $13.96 $13.96 6,236
2022-12-05 $14.79 $14.89 $14.32 $14.87 $14.87 5,573
2022-12-02 $13.93 $14.25 $13.80 $14.16 $14.16 3,897
2022-12-01 $13.55 $14.45 $13.48 $13.76 $13.76 10,908
2022-11-30 $12.58 $13.53 $12.58 $12.79 $12.79 6,722
2022-11-29 $12.65 $12.75 $12.47 $12.75 $12.75 1,710
2022-11-28 $13.50 $13.51 $12.23 $13.42 $13.42 2,089
2022-11-25 $13.50 $13.50 $13.50 $13.50 $13.50 252
2022-11-23 $13.57 $13.60 $13.50 $13.50 $13.50 3,614
2022-11-22 $14.18 $14.18 $14.07 $14.12 $14.12 1,576
2022-11-21 $13.93 $13.93 $13.61 $13.61 $13.61 9,202
2022-11-18 $14.23 $14.87 $14.23 $14.87 $14.87 1,263
2022-11-17 $13.85 $13.95 $13.68 $13.68 $13.68 1,242
2022-11-16 $14.19 $14.19 $13.77 $14.05 $14.05 2,053
2022-11-15 $14.40 $14.99 $13.73 $14.54 $14.54 5,252
2022-11-14 $14.32 $14.47 $14.32 $14.47 $14.47 1,047
2022-11-11 $13.74 $14.36 $13.74 $14.16 $14.16 2,099
2022-11-10 $13.97 $14.10 $13.54 $13.60 $13.60 3,249
2022-11-09 $13.06 $13.32 $13.00 $13.29 $13.29 6,136
2022-11-08 $13.19 $13.65 $13.01 $13.65 $13.65 1,756
2022-11-07 $13.03 $13.44 $13.03 $13.40 $13.40 5,433
2022-11-04 $13.62 $13.62 $13.00 $13.03 $13.03 13,974
2022-11-03 $13.03 $13.68 $12.88 $13.44 $13.44 6,973
2022-11-02 $13.48 $14.84 $13.48 $13.98 $13.98 6,701
2022-11-01 $13.69 $13.90 $13.49 $13.49 $13.49 2,300
2022-10-31 $13.36 $13.56 $12.69 $13.30 $13.30 5,189
2022-10-28 $13.25 $13.25 $13.05 $13.05 $13.05 3,225
2022-10-27 $13.29 $13.38 $13.29 $13.37 $13.37 1,433
2022-10-26 $13.19 $13.56 $13.10 $13.48 $13.48 2,022
2022-10-25 $12.85 $13.39 $12.51 $13.35 $13.35 6,220
2022-10-24 $12.80 $13.45 $12.80 $13.45 $13.45 4,470
2022-10-21 $12.39 $12.49 $12.39 $12.47 $12.47 3,333
2022-10-20 $12.23 $12.69 $12.23 $12.69 $12.69 4,942
2022-10-19 $12.10 $12.21 $12.02 $12.09 $12.09 1,761
2022-10-18 $13.29 $13.29 $12.27 $12.77 $12.77 7,228
2022-10-17 $12.79 $13.60 $12.73 $12.88 $12.88 6,260
2022-10-14 $12.27 $12.47 $11.97 $12.24 $12.24 2,503
2022-10-13 $11.72 $12.46 $11.53 $11.53 $11.53 7,612
2022-10-12 $11.90 $12.33 $11.60 $11.60 $11.60 1,454
2022-10-11 $11.84 $12.00 $10.80 $11.90 $11.90 7,861
2022-10-10 $11.65 $12.00 $11.65 $11.85 $11.85 9,265
2022-10-07 $11.59 $11.60 $11.25 $11.31 $11.31 3,392
2022-10-06 $11.06 $11.74 $11.06 $11.54 $11.54 5,421
2022-10-05 $11.12 $11.53 $10.88 $11.53 $11.53 4,669
2022-10-04 $11.14 $11.80 $10.96 $11.80 $11.80 6,623
2022-10-03 $10.35 $10.38 $10.21 $10.38 $10.38 37,071
2022-09-30 $10.24 $10.38 $10.10 $10.10 $10.10 9,492
2022-09-29 $10.02 $10.02 $9.77 $9.80 $9.80 7,937
2022-09-28 $11.00 $11.61 $10.86 $11.24 $11.24 4,168
2022-09-27 $11.00 $11.00 $10.59 $10.59 $10.59 3,277
2022-09-26 $11.40 $11.41 $11.01 $11.01 $11.01 3,819
2022-09-23 $11.26 $11.57 $11.01 $11.01 $11.01 7,800
2022-09-22 $12.01 $12.65 $11.46 $11.66 $11.66 8,758
2022-09-21 $13.30 $13.30 $12.00 $12.40 $12.40 7,916
2022-09-20 $13.15 $13.49 $13.15 $13.49 $13.49 3,495
2022-09-19 $14.08 $14.09 $13.19 $13.45 $13.45 21,864
2022-09-16 $16.33 $16.66 $16.30 $16.61 $16.61 2,076
2022-09-15 $16.77 $17.10 $16.77 $17.07 $17.07 2,142
2022-09-14 $16.62 $16.62 $16.62 $16.62 $16.62 842
2022-09-13 $16.87 $17.00 $16.64 $16.94 $16.94 5,560
2022-09-12 $17.34 $17.75 $17.00 $17.72 $17.72 3,923
2022-09-09 $17.22 $17.38 $17.00 $17.24 $17.24 10,175
2022-09-08 $16.48 $16.90 $16.41 $16.60 $16.60 3,694
2022-09-07 $15.96 $16.75 $15.96 $16.26 $16.26 2,088
2022-09-06 $16.37 $16.49 $15.78 $15.98 $15.98 7,197
2022-09-02 $16.72 $17.25 $16.72 $17.25 $17.25 1,432
2022-09-01 $18.00 $18.00 $16.00 $16.82 $16.82 22,566
2022-08-31 $18.64 $18.68 $18.59 $18.59 $18.59 1,085
2022-08-30 $18.98 $19.92 $18.70 $18.70 $18.70 2,642
2022-08-29 $18.49 $19.19 $18.29 $18.29 $18.29 7,840
2022-08-26 $19.27 $19.27 $18.00 $18.03 $18.03 8,115
2022-08-25 $19.80 $19.84 $18.83 $19.14 $19.14 11,005
2022-08-24 $19.20 $19.31 $19.14 $19.19 $19.19 4,052
2022-08-23 $19.20 $19.65 $18.76 $18.92 $18.92 13,841
2022-08-22 $19.45 $19.96 $19.11 $19.11 $19.11 8,051
2022-08-19 $20.00 $20.36 $19.24 $19.63 $19.63 13,012
2022-08-18 $21.02 $21.02 $19.60 $20.58 $20.58 15,656
2022-08-17 $20.58 $20.79 $20.30 $20.79 $20.79 4,196
2022-08-16 $22.20 $22.20 $20.74 $20.93 $20.93 13,906
2022-08-15 $21.16 $21.48 $20.54 $21.27 $21.27 9,977
2022-08-12 $20.74 $21.67 $20.57 $20.57 $20.57 18,361
2022-08-11 $20.29 $21.20 $20.22 $20.83 $20.83 26,702
2022-08-10 $21.32 $22.00 $20.81 $21.42 $21.42 43,450
2022-08-09 $20.85 $23.05 $20.76 $21.24 $21.24 74,919
2022-08-08 $20.50 $20.68 $20.23 $20.23 $20.23 9,968
2022-08-05 $19.35 $20.16 $19.35 $19.76 $19.76 6,178
2022-08-04 $19.97 $20.22 $19.43 $20.22 $20.22 4,820
2022-08-03 $19.61 $20.39 $19.02 $19.02 $19.02 13,032
2022-08-02 $19.57 $19.88 $19.57 $19.84 $19.84 2,839
2022-08-01 $19.91 $20.95 $19.16 $19.16 $19.16 8,955
2022-07-29 $19.52 $20.24 $19.51 $20.24 $20.24 1,845
2022-07-28 $20.22 $20.54 $19.98 $20.54 $20.54 2,382
2022-07-27 $20.22 $20.38 $20.01 $20.35 $20.35 4,927
2022-07-26 $19.90 $20.16 $19.78 $19.90 $19.90 4,053
2022-07-25 $20.19 $20.19 $19.41 $19.41 $19.41 3,876
2022-07-22 $20.44 $20.74 $18.65 $20.32 $20.32 15,108
2022-07-21 $19.61 $21.15 $19.54 $20.28 $20.28 41,807
2022-07-20 $21.99 $21.99 $17.37 $18.76 $18.76 44,297
2022-07-19 $20.92 $22.59 $20.40 $21.38 $21.38 4,445
2022-07-18 $20.49 $20.73 $20.35 $20.45 $20.45 2,844
2022-07-15 $20.37 $20.62 $20.10 $20.25 $20.25 4,182
2022-07-14 $20.09 $20.35 $19.61 $19.61 $19.61 7,715
2022-07-13 $20.00 $21.00 $19.86 $20.88 $20.88 12,378
2022-07-12 $20.47 $20.64 $20.20 $20.48 $20.48 4,947
2022-07-11 $21.31 $21.59 $21.04 $21.30 $21.30 4,910
2022-07-08 $20.60 $21.31 $20.49 $21.31 $21.31 5,168
2022-07-07 $20.91 $21.95 $20.91 $21.51 $21.51 9,357
2022-07-06 $21.14 $21.78 $20.91 $21.51 $21.51 16,484
2022-07-05 $21.84 $23.75 $21.63 $23.35 $23.35 30,157
2022-07-01 $21.27 $21.71 $20.40 $21.15 $21.15 18,063
2022-06-30 $22.78 $22.78 $21.68 $22.70 $22.70 23,444
2022-06-29 $23.83 $24.29 $23.40 $23.94 $23.94 13,335
2022-06-28 $25.01 $25.29 $23.81 $24.23 $24.23 37,425
2022-06-27 $27.02 $27.49 $26.16 $27.43 $27.43 35,709
2022-06-24 $28.82 $29.67 $26.42 $27.27 $27.27 122,567
2022-06-23 $29.50 $33.76 $28.10 $31.44 $31.44 227,420
2022-06-22 $24.95 $25.58 $24.63 $24.85 $24.85 57,935
2022-06-21 $25.90 $26.48 $24.59 $26.48 $26.48 362,227
2022-06-17 $16.09 $16.59 $13.71 $13.71 $13.71 74,783
2022-06-16 $14.91 $17.14 $14.91 $15.84 $15.84 26,662
2022-06-15 $15.38 $16.37 $15.20 $15.62 $15.62 20,679
2022-06-14 $16.62 $17.11 $16.22 $16.89 $16.89 10,889
2022-06-13 $16.41 $16.67 $15.88 $16.12 $16.12 18,126
2022-06-10 $22.55 $22.55 $18.81 $20.00 $20.00 29,175
2022-06-09 $24.00 $24.04 $23.50 $23.50 $23.50 5,118
2022-06-08 $24.79 $25.05 $24.78 $24.78 $24.78 13,360
2022-06-07 $23.50 $24.82 $23.39 $24.76 $24.76 9,473
2022-06-06 $23.78 $23.86 $23.78 $23.86 $23.86 3,821
2022-06-03 $23.84 $23.84 $23.45 $23.45 $23.45 1,455
2022-06-02 $23.47 $23.61 $23.41 $23.61 $23.61 1,023
2022-06-01 $24.60 $24.60 $23.13 $23.15 $23.15 1,583
2022-05-31 $24.77 $24.99 $24.51 $24.51 $24.51 2,700
2022-05-27 $24.14 $24.71 $24.00 $24.41 $24.41 7,388
2022-05-26 $23.28 $23.82 $23.02 $23.82 $23.82 9,260
2022-05-25 $22.79 $23.33 $22.79 $23.33 $23.33 3,838
2022-05-24 $23.63 $23.63 $22.33 $22.98 $22.98 7,077
2022-05-23 $24.49 $24.50 $23.05 $24.12 $24.12 10,403
2022-05-20 $25.63 $26.12 $24.27 $24.50 $24.50 15,669
2022-05-19 $23.24 $25.55 $23.24 $24.83 $24.83 28,980
2022-05-18 $21.07 $21.43 $20.31 $21.00 $21.00 10,297
2022-05-17 $21.47 $22.00 $21.01 $21.67 $21.67 18,510
2022-05-16 $19.81 $20.47 $19.45 $19.80 $19.80 47,666
2022-05-13 $24.41 $24.91 $24.31 $24.91 $24.91 9,432
2022-05-12 $22.68 $23.88 $22.64 $22.97 $22.97 14,648
2022-05-11 $24.15 $24.27 $22.88 $23.05 $23.05 10,028
2022-05-10 $24.42 $24.87 $24.01 $24.69 $24.69 11,795
2022-05-09 $25.11 $25.29 $24.21 $24.25 $24.25 5,969
2022-05-06 $25.56 $25.92 $24.83 $25.16 $25.16 9,690
2022-05-05 $26.30 $26.30 $24.12 $24.20 $24.20 12,022
2022-05-04 $25.44 $25.50 $24.94 $25.45 $25.45 10,203
2022-05-03 $25.85 $25.96 $25.30 $25.86 $25.86 3,556
2022-05-02 $25.09 $26.36 $24.98 $26.36 $26.36 10,833
2022-04-29 $25.86 $26.79 $25.41 $26.03 $26.03 18,146
2022-04-28 $25.57 $25.88 $24.54 $25.04 $25.04 14,404
2022-04-27 $26.60 $27.09 $25.94 $26.23 $26.23 9,941
2022-04-26 $28.08 $28.08 $26.55 $27.12 $27.12 23,773
2022-04-25 $27.36 $28.90 $27.22 $28.40 $28.40 49,663
2022-04-22 $34.31 $34.31 $32.12 $32.73 $32.73 19,822
2022-04-21 $34.74 $34.81 $32.90 $32.90 $32.90 15,617
2022-04-20 $34.34 $34.52 $32.92 $34.21 $34.21 14,022
2022-04-19 $35.42 $35.72 $34.97 $35.49 $35.49 19,019
2022-04-18 $39.26 $39.26 $34.36 $34.83 $34.83 40,375
2022-04-14 $36.39 $40.70 $34.76 $37.57 $37.57 166,048
2022-04-13 $32.64 $33.43 $32.35 $33.43 $33.43 6,814
2022-04-12 $33.09 $33.27 $32.40 $32.40 $32.40 10,901
2022-04-11 $34.19 $34.77 $34.00 $34.37 $34.37 8,901
2022-04-08 $34.21 $34.30 $33.62 $33.62 $33.62 3,920
2022-04-07 $34.91 $35.14 $34.34 $35.00 $35.00 3,419
2022-04-06 $34.84 $35.66 $34.47 $35.05 $35.05 8,790
2022-04-05 $35.62 $35.85 $34.50 $34.86 $34.86 8,253
2022-04-04 $36.50 $37.83 $36.40 $36.98 $36.98 10,334
2022-04-01 $35.16 $35.97 $35.16 $35.50 $35.50 4,943
2022-03-31 $34.85 $35.10 $33.88 $34.30 $34.30 5,610
2022-03-30 $34.72 $35.98 $34.72 $35.98 $35.98 8,408
2022-03-29 $34.48 $35.19 $34.22 $35.00 $35.00 10,860
2022-03-28 $33.11 $33.33 $32.05 $32.53 $32.53 14,369
2022-03-25 $36.39 $36.40 $34.59 $34.91 $34.91 18,095
2022-03-24 $37.51 $38.15 $37.42 $38.15 $38.15 3,973
2022-03-23 $37.65 $37.89 $37.04 $37.87 $37.87 5,525
2022-03-22 $37.77 $38.51 $37.68 $38.20 $38.20 4,438
2022-03-21 $37.34 $37.58 $36.73 $37.25 $37.25 6,364
2022-03-18 $38.24 $39.09 $38.23 $38.49 $38.49 14,566
2022-03-17 $37.25 $39.38 $37.25 $39.33 $39.33 16,350
2022-03-16 $37.14 $37.80 $36.29 $37.15 $37.15 11,593
2022-03-15 $36.50 $36.67 $35.66 $35.66 $35.66 4,437
2022-03-14 $35.95 $36.92 $35.83 $36.41 $36.41 18,751
2022-03-11 $34.62 $34.93 $33.27 $33.74 $33.74 14,420
2022-03-10 $32.55 $33.00 $32.35 $32.52 $32.52 8,638
2022-03-09 $31.73 $33.21 $31.73 $33.21 $33.21 7,370
2022-03-08 $28.51 $29.85 $28.33 $29.47 $29.47 9,628
2022-03-07 $28.83 $28.83 $26.68 $27.00 $27.00 18,962
2022-03-04 $30.88 $30.88 $29.86 $30.37 $30.37 10,198
2022-03-03 $33.67 $33.67 $31.86 $32.79 $32.79 17,842
2022-03-02 $33.66 $34.00 $33.27 $33.68 $33.68 11,569
2022-03-01 $34.18 $35.30 $33.50 $34.15 $34.15 15,772
2022-02-28 $33.20 $33.99 $32.72 $32.72 $32.72 17,257
2022-02-25 $33.17 $34.30 $32.98 $33.41 $33.41 5,425
2022-02-24 $29.50 $32.60 $29.50 $32.60 $32.60 17,187
2022-02-23 $34.28 $34.28 $32.31 $33.74 $33.74 14,673
2022-02-22 $32.53 $33.08 $30.66 $32.03 $32.03 21,738
2022-02-18 $34.01 $34.24 $32.37 $33.61 $33.61 11,652
2022-02-17 $35.04 $35.04 $32.77 $33.20 $33.20 13,485
2022-02-16 $34.93 $35.20 $34.36 $34.94 $34.94 12,091
2022-02-15 $33.46 $34.86 $33.14 $34.12 $34.12 13,448
2022-02-14 $32.80 $32.90 $31.80 $31.80 $31.80 15,680
2022-02-11 $34.86 $35.15 $33.34 $33.97 $33.97 17,602
2022-02-10 $34.50 $35.52 $34.43 $34.52 $34.52 11,318
2022-02-09 $34.23 $34.85 $34.23 $34.84 $34.84 11,627
2022-02-08 $34.67 $34.67 $33.20 $34.31 $34.31 25,095
2022-02-07 $34.42 $35.01 $34.18 $34.99 $34.99 10,268
2022-02-04 $33.99 $34.28 $33.28 $34.06 $34.06 21,645
2022-02-03 $33.60 $34.31 $33.21 $33.56 $33.56 24,255
2022-02-02 $34.83 $35.24 $34.15 $34.47 $34.47 10,035
2022-02-01 $35.34 $35.55 $34.81 $35.41 $35.41 14,483
2022-01-31 $33.73 $34.51 $33.55 $34.07 $34.07 29,057
2022-01-28 $33.16 $33.65 $32.94 $33.60 $33.60 14,414
2022-01-27 $32.92 $33.25 $32.11 $32.42 $32.42 32,589
2022-01-26 $34.80 $34.80 $32.78 $33.42 $33.42 60,216
2022-01-25 $32.45 $36.62 $31.92 $33.71 $33.71 395,568
2022-01-24 $32.37 $32.68 $30.77 $31.65 $31.65 113,386
2022-01-21 $36.11 $36.17 $34.83 $35.35 $35.35 82,640
2022-01-20 $38.37 $38.76 $36.90 $37.66 $37.66 296,441
2022-01-19 $30.43 $49.40 $30.26 $47.52 $47.52 1,030,562
2022-01-18 $35.91 $36.20 $32.74 $32.77 $32.77 62,796
2022-01-14 $36.69 $37.85 $36.69 $37.44 $37.44 21,802
2022-01-13 $38.90 $38.91 $37.60 $37.67 $37.67 21,212
2022-01-12 $39.74 $39.74 $38.66 $39.48 $39.48 11,466
2022-01-11 $39.80 $40.36 $39.32 $40.12 $40.12 32,200
2022-01-10 $36.68 $37.38 $36.25 $37.38 $37.38 26,750
2022-01-07 $39.88 $40.15 $39.33 $39.90 $39.90 27,497
2022-01-06 $38.93 $39.83 $38.37 $39.33 $39.33 29,680
2022-01-05 $41.95 $42.57 $37.09 $38.57 $38.57 109,233
2022-01-04 $43.05 $43.27 $38.72 $39.47 $39.47 200,863
2022-01-03 $52.94 $53.11 $50.87 $50.99 $50.99 39,899
2021-12-31 $54.93 $56.35 $54.93 $55.51 $55.51 9,414
2021-12-30 $56.20 $56.64 $54.79 $54.81 $54.81 26,300
2021-12-29 $56.80 $57.43 $56.46 $57.19 $57.19 16,507
2021-12-28 $58.34 $58.38 $56.63 $57.37 $57.37 36,700
2021-12-27 $58.92 $59.90 $58.84 $59.31 $59.31 52,762
2021-12-23 $57.52 $58.10 $56.54 $57.31 $57.31 29,736
2021-12-22 $58.56 $59.53 $58.45 $59.49 $59.49 38,824
2021-12-21 $55.65 $57.98 $54.88 $57.39 $57.39 41,971
2021-12-20 $57.71 $58.21 $57.01 $57.93 $57.93 45,026
2021-12-17 $57.05 $63.00 $56.70 $60.86 $60.86 171,776
2021-12-16 $58.03 $59.00 $57.44 $58.95 $58.95 71,894
2021-12-15 $49.61 $51.12 $49.39 $50.98 $50.98 25,135
2021-12-14 $51.44 $51.76 $50.18 $51.14 $51.14 45,876
2021-12-13 $52.86 $53.65 $52.52 $53.53 $53.53 30,399
2021-12-10 $51.37 $52.64 $51.14 $52.25 $52.25 14,249
2021-12-09 $52.58 $52.64 $51.17 $51.99 $51.99 26,812
2021-12-08 $53.34 $53.34 $50.88 $52.28 $52.28 88,093
2021-12-07 $46.99 $48.78 $46.66 $48.00 $48.00 83,023
2021-12-06 $51.10 $51.60 $46.20 $48.46 $48.46 110,179
2021-12-03 $51.54 $54.96 $50.57 $54.05 $54.05 208,210
2021-12-02 $63.15 $63.90 $62.00 $62.88 $62.88 49,734
2021-12-01 $63.09 $66.39 $62.13 $62.49 $62.49 59,650
2021-11-30 $63.70 $64.86 $61.29 $64.55 $64.55 88,342
2021-11-29 $64.77 $67.84 $63.00 $67.28 $67.28 135,034
2021-11-26 $58.66 $59.84 $57.91 $59.60 $59.60 171,787
2021-11-24 $48.40 $50.19 $48.27 $49.90 $49.90 66,380
2021-11-23 $46.08 $48.99 $45.30 $46.63 $46.63 65,580
2021-11-22 $47.84 $48.32 $40.51 $45.07 $45.07 96,892
2021-11-19 $48.37 $48.97 $48.06 $48.91 $48.91 22,249
2021-11-18 $48.65 $49.26 $48.38 $49.11 $49.11 22,245
2021-11-17 $47.80 $47.89 $47.04 $47.53 $47.53 35,729
2021-11-16 $47.18 $48.90 $47.18 $48.15 $48.15 41,328
2021-11-15 $48.33 $48.61 $47.77 $47.77 $47.77 17,078
2021-11-12 $47.99 $48.36 $47.21 $48.19 $48.19 32,808
2021-11-11 $49.56 $50.02 $49.23 $49.90 $49.90 51,226
2021-11-10 $49.95 $50.91 $49.37 $50.25 $50.25 283,082
2021-11-09 $41.29 $41.65 $40.19 $40.43 $40.43 64,484
2021-11-08 $42.20 $42.62 $41.81 $42.49 $42.49 40,829
2021-11-05 $40.36 $42.25 $39.91 $40.65 $40.65 115,511
2021-11-04 $46.38 $46.68 $45.48 $46.05 $46.05 50,951
2021-11-03 $46.71 $46.76 $45.60 $46.38 $46.38 45,113
2021-11-02 $46.90 $48.11 $46.68 $47.51 $47.51 41,255
2021-11-01 $48.58 $49.00 $47.76 $48.82 $48.82 146,993
2021-10-29 $40.80 $44.97 $39.66 $44.61 $44.61 563,119
2021-10-28 $44.91 $46.09 $44.34 $45.30 $45.30 102,433
2021-10-27 $47.59 $48.10 $46.41 $47.37 $47.37 156,093
2021-10-26 $50.70 $53.43 $50.23 $52.69 $52.69 79,471
2021-10-25 $45.17 $47.93 $45.17 $47.88 $47.88 56,378
2021-10-22 $44.30 $45.27 $43.68 $45.00 $45.00 70,360
2021-10-21 $45.39 $46.11 $43.15 $44.84 $44.84 285,628
2021-10-20 $41.91 $42.44 $40.41 $41.99 $41.99 569,167
2021-10-19 $35.97 $36.11 $34.51 $35.40 $35.40 252,383
2021-10-18 $37.51 $40.85 $36.32 $39.21 $39.21 1,225,470
2021-10-15 $27.99 $28.06 $27.57 $28.05 $28.05 13,571
2021-10-14 $27.56 $27.95 $27.05 $27.10 $27.10 11,661
2021-10-13 $28.21 $28.33 $27.37 $27.57 $27.57 19,011
2021-10-12 $27.82 $27.82 $27.50 $27.64 $27.64 7,318
2021-10-11 $27.84 $28.53 $27.80 $28.14 $28.14 23,290
2021-10-08 $29.35 $29.43 $28.83 $29.43 $29.43 6,625
2021-10-07 $28.79 $29.21 $28.40 $28.65 $28.65 4,368
2021-10-06 $28.26 $28.62 $27.48 $28.26 $28.26 18,851
2021-10-05 $28.95 $29.54 $28.80 $29.49 $29.49 16,446
2021-10-04 $29.49 $29.49 $28.53 $28.82 $28.82 22,916
2021-10-01 $30.38 $30.39 $28.90 $30.00 $30.00 30,760
2021-09-30 $31.00 $31.76 $30.49 $31.40 $31.40 26,838
2021-09-29 $30.02 $30.52 $29.00 $29.61 $29.61 11,275
2021-09-28 $29.25 $30.67 $28.93 $30.42 $30.42 26,042
2021-09-27 $30.00 $30.50 $29.75 $30.42 $30.42 28,831
2021-09-24 $31.28 $31.76 $30.75 $31.28 $31.28 43,657
2021-09-23 $32.25 $33.90 $32.25 $33.88 $33.88 478,720
2021-09-22 $31.22 $32.50 $30.01 $31.46 $31.46 91,081
2021-09-21 $27.39 $29.00 $27.37 $29.00 $29.00 59,624
2021-09-20 $25.59 $25.66 $24.70 $25.02 $25.02 84,037
2021-09-17 $27.56 $28.11 $27.10 $27.25 $27.25 45,701
2021-09-16 $28.00 $28.45 $27.95 $28.10 $28.10 239,934
2021-09-15 $30.00 $30.26 $28.90 $28.95 $28.95 147,536
2021-09-14 $29.66 $30.67 $28.81 $29.00 $29.00 189,104
2021-09-13 $28.64 $28.82 $27.08 $28.15 $28.15 467,875
2021-09-10 $47.71 $47.75 $46.25 $46.80 $46.80 32,468
2021-09-09 $52.00 $52.18 $48.26 $48.98 $48.98 50,033
2021-09-08 $53.00 $53.60 $52.14 $53.00 $53.00 29,490
2021-09-07 $52.94 $53.60 $52.21 $53.38 $53.38 79,065
2021-09-03 $47.54 $48.00 $47.30 $47.89 $47.89 36,414
2021-09-02 $47.50 $48.00 $46.77 $47.69 $47.69 57,575
2021-09-01 $48.46 $50.53 $47.00 $50.53 $50.53 108,536
2021-08-31 $53.31 $53.70 $47.93 $53.00 $53.00 194,572
2021-08-30 $44.50 $59.15 $44.50 $51.00 $51.00 492,405
2021-08-27 $37.99 $39.32 $37.53 $38.50 $38.50 61,664
2021-08-26 $35.49 $35.49 $34.75 $34.92 $34.92 12,921
2021-08-25 $34.33 $34.40 $33.16 $33.75 $33.75 72,607
2021-08-24 $33.91 $36.00 $32.00 $36.00 $36.00 36,510
2021-08-23 $30.62 $30.87 $30.00 $30.84 $30.84 19,133
2021-08-20 $28.70 $29.01 $28.53 $29.01 $29.01 4,604
2021-08-19 $28.95 $29.54 $28.51 $28.82 $28.82 8,673
2021-08-18 $28.19 $28.99 $27.41 $28.99 $28.99 40,713
2021-08-17 $26.10 $27.00 $26.06 $26.93 $26.93 11,527
2021-08-16 $27.35 $27.35 $26.10 $26.70 $26.70 18,898
2021-08-13 $27.43 $27.43 $26.41 $26.65 $26.65 8,702
2021-08-12 $25.16 $25.90 $25.16 $25.75 $25.75 9,482
2021-08-11 $26.75 $26.75 $25.00 $26.07 $26.07 55,079
2021-08-10 $27.38 $27.38 $26.00 $26.66 $26.66 35,840
2021-08-09 $29.68 $30.18 $29.56 $30.00 $30.00 6,903
2021-08-06 $29.05 $29.35 $28.74 $29.00 $29.00 5,029
2021-08-05 $28.36 $28.64 $28.00 $28.25 $28.25 16,599
2021-08-04 $27.90 $28.53 $27.55 $28.39 $28.39 6,839
2021-08-03 $28.39 $28.39 $28.15 $28.17 $28.17 1,845
2021-08-02 $28.60 $29.03 $28.60 $29.03 $29.03 6,956
2021-07-30 $28.51 $28.58 $28.08 $28.58 $28.58 2,150
2021-07-29 $29.12 $29.12 $28.80 $28.80 $28.80 600
2021-07-28 $28.05 $29.00 $28.05 $28.05 $28.05 13,062
2021-07-27 $27.68 $28.06 $27.15 $28.06 $28.06 3,541
2021-07-26 $28.31 $28.61 $28.11 $28.24 $28.24 3,062
2021-07-23 $27.88 $27.88 $27.55 $27.55 $27.55 1,560
2021-07-22 $27.06 $27.41 $26.96 $27.26 $27.26 3,092
2021-07-21 $26.78 $26.86 $26.33 $26.33 $26.33 2,274
2021-07-20 $26.85 $27.24 $26.50 $27.06 $27.06 2,208
2021-07-19 $26.53 $27.45 $26.53 $26.55 $26.55 3,965
2021-07-16 $25.71 $26.09 $25.71 $26.09 $26.09 2,583
2021-07-15 $25.76 $25.88 $25.57 $25.88 $25.88 6,676
2021-07-14 $26.72 $26.72 $25.90 $26.00 $26.00 5,365
2021-07-13 $26.45 $26.80 $26.24 $26.24 $26.24 11,180
2021-07-12 $26.80 $27.10 $26.75 $26.85 $26.85 3,796
2021-07-09 $27.23 $27.57 $26.97 $26.97 $26.97 1,727
2021-07-08 $27.11 $27.11 $26.76 $26.79 $26.79 10,536
2021-07-07 $27.46 $28.50 $27.02 $28.45 $28.45 10,689
2021-07-06 $28.82 $28.82 $27.53 $27.70 $27.70 3,786
2021-07-02 $27.02 $27.53 $27.00 $27.53 $27.53 4,684
2021-07-01 $27.38 $27.65 $27.18 $27.58 $27.58 6,480
2021-06-30 $26.43 $26.48 $26.10 $26.35 $26.35 8,786
2021-06-29 $26.21 $26.81 $26.21 $26.26 $26.26 6,907
2021-06-28 $25.63 $25.67 $25.27 $25.52 $25.52 1,885
2021-06-25 $26.00 $26.20 $25.92 $26.11 $26.11 4,774
2021-06-24 $26.25 $26.37 $25.87 $25.87 $25.87 5,696
2021-06-23 $25.63 $26.00 $25.46 $25.99 $25.99 3,805
2021-06-22 $25.58 $26.52 $25.58 $26.10 $26.10 6,568
2021-06-21 $26.49 $26.69 $26.25 $26.25 $26.25 7,710
2021-06-18 $26.61 $27.08 $26.22 $27.08 $27.08 4,764
2021-06-17 $25.78 $26.29 $25.78 $26.05 $26.05 2,006
2021-06-16 $27.00 $27.00 $26.05 $26.05 $26.05 2,755
2021-06-15 $28.14 $28.51 $28.05 $28.29 $28.29 4,331
2021-06-14 $28.70 $28.86 $27.80 $27.90 $27.90 2,141
2021-06-11 $27.85 $27.85 $27.76 $27.80 $27.80 1,119
2021-06-10 $28.30 $28.49 $28.02 $28.13 $28.13 3,046
2021-06-09 $28.07 $28.31 $27.72 $28.31 $28.31 2,247
2021-06-08 $27.84 $28.00 $27.14 $27.31 $27.31 7,433
2021-06-07 $26.99 $27.83 $26.59 $27.35 $27.35 10,169
2021-06-04 $26.86 $27.34 $26.84 $26.86 $26.86 4,427
2021-06-03 $27.13 $27.13 $26.32 $26.76 $26.76 3,911
2021-06-02 $27.03 $27.73 $26.63 $27.63 $27.63 13,416
2021-06-01 $27.52 $29.08 $27.52 $29.08 $29.08 24,431
2021-05-28 $25.00 $25.98 $25.00 $25.98 $25.98 9,294
2021-05-27 $24.87 $24.97 $24.16 $24.41 $24.41 7,427
2021-05-26 $25.87 $26.18 $25.24 $25.24 $25.24 5,577
2021-05-25 $26.00 $26.00 $25.60 $25.60 $25.60 2,128
2021-05-24 $26.68 $27.14 $26.43 $26.43 $26.43 9,010
2021-05-21 $28.50 $28.67 $28.00 $28.16 $28.16 11,036
2021-05-20 $29.18 $30.50 $28.68 $30.31 $30.31 22,346
2021-05-19 $29.84 $30.40 $29.61 $30.36 $30.36 6,650
2021-05-18 $30.91 $31.33 $30.42 $30.64 $30.64 214,752
2021-05-17 $30.12 $31.04 $30.02 $31.04 $31.04 22,636
2021-05-14 $28.20 $29.11 $28.00 $29.11 $29.11 5,923
2021-05-13 $28.63 $28.86 $28.11 $28.48 $28.48 5,816
2021-05-12 $28.37 $28.73 $28.00 $28.00 $28.00 19,699
2021-05-11 $27.99 $29.08 $27.99 $28.20 $28.20 88,457
2021-05-10 $29.85 $29.86 $28.85 $29.26 $29.26 50,330
2021-05-07 $30.47 $30.47 $28.80 $29.50 $29.50 243,393
2021-05-06 $27.07 $29.95 $26.56 $28.35 $28.35 566,046
2021-05-05 $26.41 $26.41 $26.41 $26.41 $26.41 100

Valneva SE (VALN) News Headlines

Recent Valneva SE (VALN) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.