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 (%)
Sep 30, 2022 3.680 3.840 3.650 3.650 37,583 -0.26(-6.65%)
Sep 29, 2022 3.810 3.940 3.670 3.910 77,505 -0.07(-1.76%)
Sep 28, 2022 3.730 4.050 3.710 3.980 63,572 +0.15(+3.92%)
Sep 27, 2022 3.820 3.950 3.730 3.830 45,747 +0.04(+1.06%)
Sep 26, 2022 3.730 4.107 3.620 3.790 38,611 -0.04(-1.04%)
Sep 23, 2022 3.740 3.900 3.660 3.830 48,555 -0.07(-1.79%)
Sep 22, 2022 3.810 4.150 3.810 3.900 49,001 -0.14(-3.35%)
Sep 21, 2022 4.020 4.100 3.910 4.035 62,076 -0.12(-2.77%)
Sep 20, 2022 4.180 4.278 4.150 4.150 21,807 -0.08(-1.89%)
Sep 19, 2022 4.120 4.390 4.120 4.230 51,467 +0.12(+2.96%)
Sep 16, 2022 4.090 4.350 4.040 4.108 33,389 -0.03(-0.76%)
Sep 15, 2022 4.220 4.220 4.060 4.140 17,050 -0.13(-3.05%)
Sep 14, 2022 4.470 4.470 4.100 4.270 96,949 -0.15(-3.39%)
Sep 13, 2022 4.400 4.503 4.301 4.420 40,246 -0.08(-1.78%)
Sep 12, 2022 4.430 4.680 4.350 4.500 33,019 +0.03(+0.67%)
Sep 09, 2022 4.370 4.770 4.330 4.470 51,619 +0.13(+3.11%)
Sep 08, 2022 4.170 4.390 4.090 4.335 57,936 +0.01(+0.35%)
Sep 07, 2022 4.210 4.373 4.184 4.320 30,345 +0.12(+2.86%)
Sep 06, 2022 4.220 4.230 4.115 4.200 92,834 -0.20(-4.55%)
Sep 02, 2022 4.200 4.730 4.043 4.400 45,738 +0.19(+4.51%)
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.