The Crypto Mile

How ChatGPT could lead to mass unemployment

Valneva SE American Depositary Shares (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.03

+0.16

(+1.15%)

At close: 03:49PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	14.46	14.46	14.03	14.03	14.03	4,900
26 Jan 2023	14.19	14.47	13.72	13.74	13.74	15,800
25 Jan 2023	13.87	14.26	13.87	14.11	14.11	2,800
24 Jan 2023	14.77	15.13	14.72	14.98	14.98	8,400
23 Jan 2023	15.00	15.96	14.91	15.26	15.26	11,200
20 Jan 2023	15.01	15.81	15.01	15.02	15.02	8,800
19 Jan 2023	14.78	15.19	14.78	15.19	15.19	5,200
18 Jan 2023	15.80	15.86	15.43	15.64	15.64	3,600
17 Jan 2023	15.33	16.01	14.86	15.89	15.89	5,000
13 Jan 2023	14.56	14.56	14.00	14.43	14.43	3,200
12 Jan 2023	14.40	14.40	14.03	14.03	14.03	1,200
11 Jan 2023	14.27	14.27	14.27	14.27	14.27	500
10 Jan 2023	13.69	14.26	13.69	14.22	14.22	2,300
09 Jan 2023	13.96	14.27	13.64	13.64	13.64	1,100
06 Jan 2023	13.40	13.55	13.40	13.55	13.55	5,500
05 Jan 2023	13.70	13.74	13.70	13.73	13.73	800
04 Jan 2023	13.83	14.18	13.83	14.04	14.04	2,600
03 Jan 2023	14.12	14.12	13.36	13.64	13.64	10,200
30 Dec 2022	13.21	13.21	12.64	12.72	12.72	5,300
29 Dec 2022	13.22	13.42	13.22	13.38	13.38	2,300
28 Dec 2022	12.93	13.39	12.93	13.32	13.32	3,600
27 Dec 2022	14.26	14.26	13.13	13.75	13.75	4,900
23 Dec 2022	14.37	14.40	13.75	14.15	14.15	4,800
22 Dec 2022	14.29	14.29	13.49	13.49	13.49	1,000
21 Dec 2022	13.23	14.21	13.23	13.84	13.84	4,800
20 Dec 2022	12.92	13.34	12.80	13.34	13.34	2,700
19 Dec 2022	13.73	13.73	12.68	12.85	12.85	6,400
16 Dec 2022	13.35	13.89	13.07	13.89	13.89	2,000
15 Dec 2022	12.90	12.90	12.80	12.80	12.80	800
14 Dec 2022	14.11	14.51	13.65	14.49	14.49	2,800
13 Dec 2022	14.14	14.40	14.01	14.39	14.39	2,100
12 Dec 2022	14.00	14.43	14.00	14.20	14.20	4,800
09 Dec 2022	13.83	14.05	13.83	14.05	14.05	800
08 Dec 2022	13.54	14.22	12.85	14.22	14.22	5,600
07 Dec 2022	13.74	14.84	13.44	13.59	13.59	5,000
06 Dec 2022	14.29	14.35	13.71	13.96	13.96	6,200
05 Dec 2022	14.79	14.89	14.32	14.86	14.86	5,600
02 Dec 2022	13.93	14.25	13.80	14.16	14.16	3,900
01 Dec 2022	13.55	14.45	13.48	13.76	13.76	10,900
30 Nov 2022	12.58	13.53	12.58	12.79	12.79	6,700
29 Nov 2022	12.65	12.75	12.47	12.75	12.75	1,700
28 Nov 2022	13.50	13.51	12.23	13.42	13.42	2,100
25 Nov 2022	13.50	13.50	13.50	13.50	13.50	300
23 Nov 2022	13.57	13.60	13.50	13.50	13.50	3,600
22 Nov 2022	14.18	14.18	14.07	14.12	14.12	1,600
21 Nov 2022	13.93	13.93	13.61	13.61	13.61	9,200
18 Nov 2022	14.23	14.87	14.23	14.87	14.87	1,300
17 Nov 2022	13.85	13.95	13.68	13.68	13.68	1,200
16 Nov 2022	14.19	14.19	13.77	14.05	14.05	2,100
15 Nov 2022	14.40	14.99	13.73	14.54	14.54	5,200
14 Nov 2022	14.32	14.47	14.32	14.47	14.47	1,000
11 Nov 2022	13.74	14.36	13.74	14.16	14.16	2,100
10 Nov 2022	13.97	14.10	13.53	13.60	13.60	3,200
09 Nov 2022	13.06	13.32	13.00	13.29	13.29	6,100
08 Nov 2022	13.19	13.65	13.01	13.65	13.65	1,800
07 Nov 2022	13.03	13.44	13.03	13.40	13.40	5,400
04 Nov 2022	13.62	13.62	13.00	13.03	13.03	14,000
03 Nov 2022	13.03	13.68	12.88	13.44	13.44	7,000
02 Nov 2022	13.48	14.84	13.48	13.98	13.98	6,700
01 Nov 2022	13.69	13.90	13.49	13.49	13.49	2,300
31 Oct 2022	13.36	13.56	12.69	13.30	13.30	5,200
28 Oct 2022	13.25	13.25	13.05	13.05	13.05	3,200
27 Oct 2022	13.29	13.38	13.29	13.37	13.37	1,400
26 Oct 2022	13.19	13.56	13.10	13.48	13.48	2,000
25 Oct 2022	12.85	13.39	12.51	13.35	13.35	6,200
24 Oct 2022	12.80	13.45	12.80	13.45	13.45	4,500
21 Oct 2022	12.39	12.49	12.39	12.47	12.47	3,300
20 Oct 2022	12.23	12.69	12.23	12.69	12.69	5,000
19 Oct 2022	12.10	12.21	12.02	12.09	12.09	1,800
18 Oct 2022	13.29	13.29	12.27	12.77	12.77	7,200
17 Oct 2022	12.78	13.60	12.73	12.88	12.88	6,300
14 Oct 2022	12.27	12.47	11.97	12.24	12.24	2,500
13 Oct 2022	11.72	12.46	11.53	11.53	11.53	7,600
12 Oct 2022	11.90	12.33	11.60	11.60	11.60	1,500
11 Oct 2022	11.84	12.00	10.80	11.90	11.90	7,900
10 Oct 2022	11.65	12.00	11.65	11.85	11.85	9,300
07 Oct 2022	11.59	11.60	11.25	11.31	11.31	3,400
06 Oct 2022	11.06	11.74	11.06	11.54	11.54	5,400
05 Oct 2022	11.12	11.53	10.88	11.53	11.53	4,700
04 Oct 2022	11.14	11.80	10.96	11.80	11.80	6,600
03 Oct 2022	10.35	10.38	10.21	10.38	10.38	37,100
30 Sept 2022	10.24	10.38	10.10	10.10	10.10	9,500
29 Sept 2022	10.02	10.02	9.77	9.80	9.80	7,900
28 Sept 2022	11.00	11.61	10.86	11.24	11.24	4,200
27 Sept 2022	11.00	11.00	10.59	10.59	10.59	3,300
26 Sept 2022	11.40	11.41	11.01	11.01	11.01	3,800
23 Sept 2022	11.26	11.57	11.01	11.01	11.01	7,800
22 Sept 2022	12.01	12.65	11.46	11.66	11.66	8,800
21 Sept 2022	13.30	13.30	12.00	12.40	12.40	7,900
20 Sept 2022	13.15	13.48	13.15	13.48	13.48	3,500
19 Sept 2022	14.08	14.09	13.19	13.45	13.45	21,900
16 Sept 2022	16.33	16.66	16.30	16.60	16.60	2,100
15 Sept 2022	16.77	17.10	16.77	17.07	17.07	2,100
14 Sept 2022	16.62	16.62	16.62	16.62	16.62	800
13 Sept 2022	16.87	17.00	16.64	16.93	16.93	5,600
12 Sept 2022	17.34	17.75	17.00	17.72	17.72	3,900
09 Sept 2022	17.22	17.38	17.00	17.24	17.24	10,200
08 Sept 2022	16.48	16.90	16.41	16.60	16.60	3,700
07 Sept 2022	15.96	16.75	15.96	16.26	16.26	2,100
06 Sept 2022	16.37	16.49	15.78	15.98	15.98	7,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,716.14-45.52(-0.24%)

The Crypto Mile

Valneva SE American Depositary Shares (VALN)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,716.14
-45.52(-0.24%)