Indicators

Genfit S.A. ADR (NQ: GNFT )

4.096 +0.006 (+0.14%)

Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.42	15.70	15.38	15.55	20,100	-0.06(-0.38%)
Nov 27, 2019	16.00	16.27	15.55	15.61	62,100	-0.29(-1.82%)
Nov 26, 2019	15.93	16.23	15.59	15.90	164,326	+0.60(+3.92%)
Nov 25, 2019	14.22	15.32	14.13	15.30	243,661	+0.07(+0.46%)
Nov 22, 2019	15.39	15.58	15.20	15.23	6,900	+0.04(+0.26%)
Nov 21, 2019	15.41	15.43	14.99	15.19	15,445	-0.28(-1.81%)
Nov 20, 2019	15.62	15.73	15.35	15.47	9,453	+0.02(+0.13%)
Nov 19, 2019	15.28	15.79	15.16	15.45	18,329	+0.13(+0.85%)
Nov 18, 2019	15.08	15.58	14.98	15.32	23,723	+0.31(+2.07%)
Nov 15, 2019	15.96	15.96	14.95	15.01	14,900	-0.30(-1.96%)
Nov 14, 2019	15.26	15.48	15.12	15.31	7,327	-0.13(-0.84%)
Nov 13, 2019	16.00	16.00	15.01	15.44	27,827	-0.58(-3.62%)
Nov 12, 2019	16.49	16.60	15.72	16.02	52,700	-0.64(-3.84%)
Nov 11, 2019	16.20	17.18	15.88	16.66	48,250	+1.13(+7.28%)
Nov 08, 2019	14.59	15.84	14.48	15.53	45,900	+0.92(+6.30%)
Nov 07, 2019	14.74	14.94	14.41	14.61	59,467	+0.10(+0.69%)
Nov 06, 2019	14.84	14.91	14.43	14.51	72,562	+0.08(+0.55%)
Nov 05, 2019	14.90	14.93	14.06	14.43	120,578	-0.17(-1.16%)
Nov 04, 2019	14.66	14.78	14.40	14.60	74,212	+0.85(+6.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.