2m 2m 2m 2m 2m 2m 2m
VALNEVA SP ADS (VALN)
NASDAQ
$6.97+$0.005 (+0.07%)
Price as of Aug 21, 2026 4:10 PM EDT- $660.0MMarket Cap
- -40.21%1-Year Change
- BiotechnologyIndustry
VALNEVA SP ADS (VALN)
$6.97+$0.005 (+0.07%)
- 1 Month+41.18%Low Price$4.78High Price$7.13
- 3 Months+18.57%Low Price$4.78High Price$7.13
- 1 Year-40.21%Low Price$4.78High Price$12.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 6.77 | 7.06 | 6.71 | 6.96 | +2.05% | 21,593 |
08/20/2026 | 6.85 | 6.90 | 6.69 | 6.82 | -0.29% | 31,054 |
08/19/2026 | 7.04 | 7.10 | 6.84 | 6.84 | -0.44% | 74,417 |
08/18/2026 | 6.84 | 6.97 | 6.78 | 6.87 | -2.69% | 60,809 |
08/17/2026 | 7.18 | 7.30 | 7.03 | 7.06 | -0.98% | 164,502 |
08/14/2026 | 7.00 | 7.31 | 6.83 | 7.13 | +26.19% | 2,882,842 |
08/13/2026 | 5.45 | 5.65 | 5.45 | 5.65 | +1.80% | 29,383 |
08/13/2026 |
-$0.39 Earnings | |||||
08/12/2026 | 5.66 | 5.70 | 5.44 | 5.55 | -0.72% | 76,043 |
08/11/2026 | 5.74 | 5.83 | 5.50 | 5.59 | +5.47% | 99,033 |
08/10/2026 | 5.40 | 5.40 | 5.20 | 5.30 | 0.00% | 49,120 |
08/07/2026 | 5.35 | 5.37 | 5.22 | 5.30 | +2.32% | 44,235 |
08/06/2026 | 5.32 | 5.35 | 5.13 | 5.18 | -0.96% | 16,570 |
08/05/2026 | 5.23 | 5.34 | 5.22 | 5.23 | +1.75% | 48,839 |
08/04/2026 | 5.17 | 5.22 | 5.14 | 5.14 | +1.38% | 6,462 |
08/03/2026 | 5.10 | 5.12 | 5.02 | 5.07 | +2.01% | 7,568 |
07/31/2026 | 5.09 | 5.09 | 4.92 | 4.97 | -2.28% | 23,010 |
07/30/2026 | 5.07 | 5.10 | 5.02 | 5.09 | +0.32% | 12,309 |
07/29/2026 | 5.09 | 5.13 | 5.00 | 5.07 | +0.20% | 8,957 |
07/28/2026 | 5.00 | 5.15 | 4.99 | 5.06 | +2.02% | 6,347 |
07/27/2026 | 4.97 | 5.06 | 4.90 | 4.96 | +3.77% | 4,481 |
07/24/2026 | 4.82 | 4.83 | 4.75 | 4.78 | 0.00% | 6,232 |
07/23/2026 | 4.85 | 4.90 | 4.75 | 4.78 | -2.45% | 10,688 |
07/22/2026 | 4.97 | 4.98 | 4.87 | 4.90 | -0.61% | 10,170 |
07/21/2026 | 4.93 | 4.99 | 4.85 | 4.93 | +1.86% | 9,348 |
07/20/2026 | 5.03 | 5.03 | 4.84 | 4.84 | -3.20% | 25,447 |
07/17/2026 | 4.99 | 5.05 | 4.96 | 5.00 | -1.57% | 50,813 |
07/16/2026 | 5.08 | 5.21 | 5.07 | 5.08 | -0.88% | 78,668 |
07/15/2026 | 5.10 | 5.14 | 5.07 | 5.13 | +0.29% | 71,652 |
07/14/2026 | 5.14 | 5.23 | 5.06 | 5.11 | -2.85% | 56,743 |
07/13/2026 | 5.28 | 5.33 | 5.22 | 5.26 | +4.16% | 18,130 |
07/10/2026 | 5.22 | 5.23 | 5.05 | 5.05 | -4.63% | 16,116 |
07/09/2026 | 5.26 | 5.41 | 5.21 | 5.30 | -0.28% | 9,652 |
07/08/2026 | 5.27 | 5.40 | 5.26 | 5.31 | +0.95% | 12,849 |
07/07/2026 | 5.30 | 5.38 | 5.23 | 5.26 | -2.59% | 26,643 |
07/06/2026 | 5.41 | 5.41 | 5.30 | 5.40 | +3.35% | 20,683 |
07/02/2026 | 5.28 | 5.43 | 5.16 | 5.23 | +2.65% | 19,020 |
07/01/2026 | 5.25 | 5.46 | 5.09 | 5.09 | -2.68% | 21,042 |
06/30/2026 | 5.27 | 5.54 | 5.12 | 5.23 | +1.16% | 32,854 |
06/29/2026 | 5.25 | 5.31 | 5.10 | 5.17 | -0.39% | 36,789 |
06/26/2026 | 5.05 | 5.22 | 5.04 | 5.19 | -0.38% | 27,493 |
06/25/2026 | 5.09 | 5.21 | 5.05 | 5.21 | -0.38% | 52,119 |
06/24/2026 | 5.35 | 5.37 | 5.23 | 5.23 | -3.15% | 6,963 |
06/23/2026 | 5.36 | 5.43 | 5.34 | 5.40 | +0.93% | 16,568 |
06/22/2026 | 5.27 | 5.44 | 5.23 | 5.35 | -0.56% | 7,408 |
06/18/2026 | 5.44 | 5.44 | 5.32 | 5.38 | +0.56% | 13,049 |
06/17/2026 | 5.34 | 5.49 | 5.34 | 5.35 | -0.19% | 10,425 |
06/16/2026 | 5.40 | 5.42 | 5.30 | 5.36 | -0.56% | 17,880 |
06/15/2026 | 5.47 | 5.47 | 5.30 | 5.39 | +0.65% | 14,958 |
06/12/2026 | 5.26 | 5.39 | 5.24 | 5.36 | +1.23% | 24,774 |
06/11/2026 | 5.15 | 5.33 | 5.13 | 5.29 | +0.57% | 19,485 |
06/10/2026 | 5.23 | 5.37 | 5.22 | 5.26 | -0.94% | 17,658 |
06/09/2026 | 5.43 | 5.50 | 5.26 | 5.31 | -0.47% | 14,809 |
06/08/2026 | 5.42 | 5.45 | 5.34 | 5.34 | -2.65% | 22,376 |
06/05/2026 | 5.93 | 5.93 | 5.40 | 5.48 | -3.35% | 36,900 |
06/04/2026 | 5.68 | 5.79 | 5.67 | 5.67 | +1.61% | 20,716 |
06/03/2026 | 5.60 | 5.63 | 5.54 | 5.58 | -0.89% | 15,341 |
06/02/2026 | 5.72 | 5.72 | 5.55 | 5.63 | -5.38% | 38,628 |
06/01/2026 | 5.94 | 6.10 | 5.83 | 5.95 | -4.80% | 57,744 |
05/29/2026 | 6.31 | 6.47 | 6.10 | 6.25 | -0.79% | 73,582 |
05/28/2026 | 6.35 | 6.64 | 6.21 | 6.30 | -0.63% | 22,353 |
05/27/2026 | 6.16 | 6.73 | 6.15 | 6.34 | +4.79% | 72,242 |
05/26/2026 | 6.08 | 6.17 | 6.04 | 6.05 | +2.02% | 21,941 |
05/22/2026 | 5.87 | 6.00 | 5.85 | 5.93 | +1.02% | 75,713 |
05/21/2026 | 5.78 | 5.88 | 5.72 | 5.87 | -0.84% | 11,744 |
05/20/2026 | 5.58 | 6.00 | 5.58 | 5.92 | +2.78% | 62,458 |
05/19/2026 | 5.61 | 5.76 | 5.55 | 5.76 | +0.88% | 45,717 |
05/18/2026 | 5.71 | 5.79 | 5.67 | 5.71 | +0.53% | 10,308 |
05/15/2026 | 5.82 | 5.82 | 5.63 | 5.68 | -4.38% | 25,873 |
05/14/2026 | 5.91 | 6.14 | 5.73 | 5.94 | +1.19% | 47,722 |
05/13/2026 | 5.94 | 6.25 | 5.87 | 5.87 | -2.17% | 30,663 |
05/13/2026 |
-$0.42 Earnings | |||||
05/12/2026 | 5.89 | 6.13 | 5.76 | 6.00 | -4.76% | 74,383 |
05/11/2026 | 6.17 | 6.65 | 6.17 | 6.30 | +12.70% | 116,636 |
05/08/2026 | 5.64 | 5.64 | 5.53 | 5.59 | +0.54% | 22,777 |
05/07/2026 | 5.74 | 5.76 | 5.56 | 5.56 | +2.77% | 37,974 |
05/06/2026 | 5.33 | 5.43 | 5.28 | 5.41 | +2.27% | 41,552 |
05/05/2026 | 5.34 | 5.36 | 5.25 | 5.29 | +2.32% | 7,816 |
05/04/2026 | 5.06 | 5.22 | 5.06 | 5.17 | -3.36% | 37,186 |
05/01/2026 | 5.41 | 5.50 | 5.35 | 5.35 | -0.56% | 17,187 |
04/30/2026 | 5.32 | 5.50 | 5.31 | 5.38 | +0.94% | 40,914 |
04/29/2026 | 5.49 | 5.49 | 5.33 | 5.33 | -3.62% | 18,914 |
04/28/2026 | 5.54 | 5.61 | 5.35 | 5.53 | +0.73% | 28,219 |
04/27/2026 | 5.48 | 5.62 | 5.48 | 5.49 | -0.18% | 20,939 |
04/24/2026 | 5.43 | 5.52 | 5.36 | 5.50 | +3.19% | 148,804 |
04/23/2026 | 5.55 | 5.61 | 5.15 | 5.33 | +1.52% | 310,159 |
04/22/2026 | 5.61 | 5.68 | 5.22 | 5.25 | -11.47% | 463,912 |
04/21/2026 | 6.20 | 6.20 | 5.93 | 5.93 | -1.82% | 72,607 |
04/20/2026 | 6.22 | 6.37 | 6.04 | 6.04 | +1.34% | 260,650 |
04/17/2026 | 6.13 | 6.13 | 5.95 | 5.96 | -0.17% | 19,804 |
04/16/2026 | 6.09 | 6.09 | 5.92 | 5.97 | -1.00% | 27,126 |
04/15/2026 | 6.27 | 6.31 | 6.00 | 6.03 | -0.99% | 87,266 |
04/14/2026 | 6.26 | 6.42 | 6.06 | 6.09 | -0.65% | 91,455 |
04/13/2026 | 5.96 | 6.27 | 5.96 | 6.13 | -0.81% | 22,335 |
04/10/2026 | 6.22 | 6.27 | 6.15 | 6.18 | +0.49% | 13,506 |
04/09/2026 | 5.92 | 6.30 | 5.92 | 6.15 | -1.60% | 15,968 |
04/08/2026 | 6.31 | 6.37 | 6.17 | 6.25 | +5.04% | 44,208 |
04/07/2026 | 5.93 | 5.96 | 5.81 | 5.95 | -0.17% | 53,457 |
04/06/2026 | 6.10 | 6.23 | 5.96 | 5.96 | -2.30% | 26,375 |
04/02/2026 | 6.11 | 6.23 | 6.04 | 6.10 | -2.71% | 248,390 |