Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.390	4.400	4.210	4.301	32,658	-0.02(-0.44%)
Jul 28, 2022	4.390	4.390	4.153	4.320	46,477	-0.02(-0.46%)
Jul 27, 2022	4.270	4.412	4.089	4.340	59,092	+0.16(+3.83%)
Jul 26, 2022	4.030	4.280	4.030	4.180	42,930	+0.03(+0.72%)
Jul 25, 2022	4.250	4.250	3.970	4.150	4,672	+0.00(+0.00%)
Jul 22, 2022	4.300	4.300	3.950	4.150	24,657	-0.21(-4.82%)
Jul 21, 2022	4.140	4.370	4.065	4.360	57,647	+0.16(+3.81%)
Jul 20, 2022	4.130	4.330	4.070	4.200	56,590	+0.10(+2.44%)
Jul 19, 2022	4.050	4.210	3.975	4.100	45,009	+0.07(+1.74%)
Jul 18, 2022	4.150	4.150	3.980	4.030	34,601	+0.01(+0.25%)
Jul 15, 2022	3.700	4.100	3.700	4.020	150,727	+0.22(+5.79%)
Jul 14, 2022	3.550	3.810	3.550	3.800	80,942	+0.05(+1.33%)
Jul 13, 2022	3.440	3.770	3.410	3.750	81,860	-0.01(-0.27%)
Jul 12, 2022	3.550	3.870	3.411	3.760	138,582	+0.00(+0.00%)
Jul 11, 2022	3.360	4.170	3.360	3.760	81,613	+0.33(+9.62%)
Jul 08, 2022	3.410	3.430	3.360	3.430	17,020	-0.14(-3.92%)
Jul 07, 2022	3.370	3.635	3.330	3.570	3,790	+0.28(+8.51%)
Jul 06, 2022	3.280	3.290	3.190	3.290	4,978	-0.07(-2.08%)
Jul 05, 2022	3.270	3.416	3.250	3.360	24,019	+0.10(+3.07%)

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.