Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genfit S.A. ADR (NQ: GNFT )

3.660 +0.160 (+4.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.560 3.560 3.560 3.560 214 -0.09(-2.47%)
Mar 27, 2024 3.600 3.650 3.590 3.650 2,718 -0.02(-0.54%)
Mar 26, 2024 3.610 3.670 3.530 3.670 1,280 -0.00(-0.14%)
Mar 25, 2024 3.700 3.700 3.580 3.675 6,960 -0.01(-0.14%)
Mar 22, 2024 3.630 3.680 3.500 3.680 1,112 +0.05(+1.38%)
Mar 21, 2024 3.660 3.680 3.460 3.630 8,817 -0.01(-0.27%)
Mar 20, 2024 3.480 3.640 3.400 3.640 16,573 +0.22(+6.43%)
Mar 19, 2024 3.540 3.610 3.430 3.420 25,506 -0.10(-2.84%)
Mar 18, 2024 3.510 3.520 3.460 3.520 2,102 +0.00(+0.00%)
Mar 15, 2024 3.470 3.520 3.460 3.520 1,830 +0.04(+1.15%)
Mar 14, 2024 3.530 3.540 3.396 3.480 3,952 -0.10(-2.79%)
Mar 13, 2024 3.580 3.600 3.580 3.580 3,019 +0.05(+1.42%)
Mar 12, 2024 3.600 3.600 3.500 3.530 1,392 -0.04(-1.12%)
Mar 11, 2024 3.500 3.570 3.500 3.570 2,627 -0.05(-1.43%)
Mar 08, 2024 3.575 3.622 3.500 3.622 2,429 +0.06(+1.59%)
Mar 07, 2024 3.502 3.660 3.500 3.565 4,182 +0.02(+0.66%)
Mar 06, 2024 3.688 3.708 3.542 3.542 1,001 -0.01(-0.23%)
Mar 05, 2024 3.620 3.620 3.520 3.550 4,994 -0.12(-3.27%)
Mar 04, 2024 3.640 3.670 3.620 3.670 912 +0.05(+1.38%)
Mar 01, 2024 3.490 3.709 3.490 3.620 29,104 +0.15(+4.32%)
Feb 29, 2024 3.620 3.700 3.470 3.470 8,916 -0.27(-7.31%)
Feb 28, 2024 3.790 3.790 3.620 3.744 7,253 +0.06(+1.65%)
Feb 27, 2024 3.650 3.683 3.650 3.683 995 +0.03(+0.91%)
Feb 26, 2024 3.630 3.661 3.630 3.650 4,424 -0.01(-0.27%)
Feb 23, 2024 3.640 3.660 3.580 3.660 4,459 -0.08(-2.14%)
Feb 22, 2024 3.690 3.950 3.670 3.740 3,437 +0.15(+4.18%)
Feb 21, 2024 3.650 3.650 3.570 3.590 2,136 +0.03(+0.73%)
Feb 20, 2024 3.790 3.790 3.564 3.564 2,251 -0.27(-6.95%)
Feb 16, 2024 3.820 3.950 3.656 3.830 7,365 -0.07(-1.79%)
Feb 15, 2024 3.800 3.990 3.790 3.900 13,511 +0.01(+0.26%)
Feb 13, 2024 3.890 164 -0.02(-0.51%)
Feb 12, 2024 3.950 3.992 3.740 3.910 65,037 +0.24(+6.54%)
Feb 09, 2024 3.690 3.690 3.660 3.670 3,085 +0.11(+3.09%)
Feb 08, 2024 3.690 3.690 3.546 3.560 3,038 +0.00(+0.00%)
Feb 07, 2024 3.870 3.870 3.560 3.560 476 -0.27(-7.05%)
Feb 06, 2024 3.850 3.850 3.830 3.830 3,018 +0.03(+0.79%)
Feb 05, 2024 3.840 4.021 3.716 3.800 9,380 -0.10(-2.57%)
Feb 02, 2024 3.900 3.900 3.900 3.900 744 +0.11(+2.91%)
Feb 01, 2024 3.910 3.910 3.790 3.790 652 -0.16(-4.05%)
Jan 31, 2024 3.950 3.988 3.930 3.950 2,127 -0.09(-2.23%)
Jan 30, 2024 3.990 4.040 3.970 4.040 5,227 +0.20(+5.21%)
Jan 29, 2024 3.880 3.965 3.795 3.840 2,560 +0.01(+0.26%)
Jan 26, 2024 3.860 3.880 3.830 3.830 2,695 -0.13(-3.28%)
Jan 25, 2024 3.960 3.985 3.800 3.960 14,283 +0.00(+0.00%)
Jan 24, 2024 4.030 4.040 3.750 3.960 71,581 +0.07(+1.80%)
Jan 23, 2024 3.960 3.980 3.805 3.890 103,082 +0.18(+4.85%)
Jan 22, 2024 3.600 3.770 3.600 3.710 131,608 +0.37(+11.08%)
Jan 19, 2024 3.380 3.390 3.330 3.340 63,034 +0.00(+0.00%)
Jan 18, 2024 3.410 3.510 3.330 3.340 1,983 -0.04(-1.18%)
Jan 17, 2024 3.400 3.400 3.310 3.380 41,502 -0.08(-2.17%)
Jan 16, 2024 3.580 3.580 3.380 3.455 42,898 -0.21(-5.86%)
Jan 12, 2024 3.670 3.670 3.670 3.670 728 +0.06(+1.66%)
Jan 11, 2024 3.660 3.670 3.610 3.610 3,634 -0.14(-3.73%)
Jan 10, 2024 3.730 3.750 3.720 3.750 9,813 -0.01(-0.27%)
Jan 09, 2024 3.860 3.860 3.700 3.760 77,078 -0.03(-0.79%)
Jan 08, 2024 3.790 3.860 3.711 3.790 14,551 -0.07(-1.81%)
Jan 05, 2024 3.900 3.910 3.764 3.860 11,140 -0.10(-2.53%)
Jan 04, 2024 4.040 4.040 3.960 3.960 36,077 -0.03(-0.75%)
Jan 03, 2024 4.060 4.070 3.880 3.990 33,020 -0.04(-0.99%)
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.