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

Genfit S.A. ADR (NQ: GNFT )

5.430 +0.230 (+4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 5.110 5.160 4.850 4.910 22,300 +0.12(+2.51%)
Jul 30, 2020 4.730 4.860 4.650 4.790 83,504 -0.29(-5.71%)
Jul 29, 2020 5.130 5.220 5.010 5.080 79,202 -0.28(-5.22%)
Jul 28, 2020 5.350 5.430 5.337 5.360 18,343 -0.13(-2.37%)
Jul 27, 2020 5.460 5.520 5.389 5.490 33,594 +0.03(+0.55%)
Jul 24, 2020 5.450 5.500 5.360 5.460 19,600 -0.03(-0.55%)
Jul 23, 2020 5.540 5.670 5.450 5.490 201,483 +0.07(+1.29%)
Jul 22, 2020 5.490 5.490 5.380 5.420 12,076 -0.13(-2.34%)
Jul 21, 2020 5.760 5.820 5.550 5.550 59,705 +0.00(+0.00%)
Jul 20, 2020 5.510 5.650 5.450 5.550 25,086 +0.19(+3.54%)
Jul 17, 2020 5.340 5.380 5.290 5.360 15,500 +0.09(+1.71%)
Jul 16, 2020 5.300 5.320 5.230 5.270 9,631 -0.06(-1.13%)
Jul 15, 2020 5.310 5.390 5.280 5.330 22,933 +0.12(+2.30%)
Jul 14, 2020 5.140 5.210 5.100 5.210 60,034 -0.14(-2.62%)
Jul 13, 2020 5.380 5.520 5.310 5.350 15,049 -0.07(-1.29%)
Jul 10, 2020 5.380 5.420 5.340 5.420 11,600 +0.04(+0.74%)
Jul 09, 2020 5.390 5.467 5.300 5.380 19,090 -0.17(-3.06%)
Jul 08, 2020 5.570 5.630 5.500 5.550 23,671 -0.04(-0.72%)
Jul 07, 2020 5.400 5.590 5.400 5.590 30,711 +0.11(+2.01%)
Jul 06, 2020 5.410 5.490 5.360 5.480 40,502 +0.04(+0.74%)
Jul 02, 2020 5.570 5.580 5.380 5.440 22,800 -0.08(-1.45%)
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.