Valneva SE (VALN) Exchange: NASDAQ

Data as of Dec. 7, 2022

$14.16 ($0.40) 2.87%

Valneva SE - Daily Information
Click for more stock information on Valneva SE.
Daily Information Data
Date Dec. 7, 2022
Open $13.93
Previous Close $14.16
High $14.25
Low $13.80
Adjusted Open $13.93
Previous Adjusted Close $14.16
Adjusted High $14.25
Adjusted Low $13.80

Key People Valneva SE

Employee Position
Frédéric Grimaud Chairman-Supervisory Board
Thomas Lingelbach Co-President & Chief Executive Officer
Franck Charles Marie Grimaud Co-President & Chief Business Officer
Perry Denis Celentano Chief Operating Officer
Peter Buhler Chief Financial Officer & Director
Juan Carlos Jaramillo Chief Medical Officer
Michael Möhlen Vice President-Technical Development
Andreas Meinke VP-Preclinical & Translational Research
Vincent Dequenne Senior Vice President-Operations
Jason Golan Vice President-Commercial Operations
Klaus Schwamborn Vice President-Discovery Research & Innovation
Olivier Jankowitsch Vice President-Global Supply Operations
Manfred Tiefenbacher Vice President-Finance
Sharon E. Tetlow Member-Supervisory Board
Johanna Willemina Pattenier Member-Supervisory Board
Laetitia Bachelot-Fontaine Head-Investor Relations & Corporate Communications
Gerald Strohmaier Head-Human Resources
Frédéric Jacotot Secretary & General Counsel
James R. Sulat Vice Chairman-Supervisory Board
Anne-Marie Graffin Member-Supervisory Board

Company Profile Valneva SE

Exchange: NASDAQ

IPO Date: May 5, 2021

Employees: 700

Sector: Healthcare

Industry: Biotechnology

Website: Valneva SE Website

Address: 6 rue Alain Bombard, Saint-Herblain, France, 44800

Historical Stock Data for Valneva SE (VALN)
Date Open High Low Close Adj.Close Volume
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

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.