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

Genfit S.A. ADR (NQ: GNFT )

3.759 -0.041 (-1.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Jun 30, 2021 3.800 3.880 3.780 3.800 5,281 +0.00(+0.00%)
Jun 29, 2021 3.840 3.842 3.800 3.800 5,532 -0.06(-1.55%)
Jun 28, 2021 3.890 3.890 3.830 3.860 6,483 -0.04(-1.08%)
Jun 25, 2021 3.900 3.905 3.900 3.902 5,492 -0.01(-0.20%)
Jun 24, 2021 3.850 3.910 3.810 3.910 10,746 +0.09(+2.36%)
Jun 23, 2021 3.860 3.864 3.800 3.820 15,101 -0.07(-1.80%)
Jun 22, 2021 3.820 3.950 3.820 3.890 4,513 -0.01(-0.26%)
Jun 21, 2021 3.950 3.950 3.820 3.900 4,291 +0.00(+0.00%)
Jun 18, 2021 4.010 4.010 3.880 3.900 7,473 -0.07(-1.76%)
Jun 17, 2021 3.980 4.030 3.950 3.970 11,372 -0.03(-0.75%)
Jun 16, 2021 4.100 4.107 3.940 4.000 10,726 -0.10(-2.44%)
Jun 15, 2021 4.230 4.230 4.030 4.100 16,447 -0.07(-1.68%)
Jun 14, 2021 4.410 4.410 4.160 4.170 27,749 +0.09(+2.21%)
Jun 11, 2021 4.150 4.217 4.080 4.080 14,500 -0.06(-1.45%)
Jun 10, 2021 4.180 4.250 4.110 4.140 13,861 +0.00(+0.00%)
Jun 09, 2021 4.140 4.250 4.100 4.140 5,966 -0.03(-0.72%)
Jun 08, 2021 4.230 4.230 4.150 4.170 15,399 +0.10(+2.46%)
Jun 07, 2021 4.100 4.155 4.070 4.070 3,206 -0.01(-0.25%)
Jun 04, 2021 4.110 4.150 4.080 4.080 11,085 -0.11(-2.63%)
Jun 03, 2021 4.070 4.234 4.050 4.190 25,079 +0.22(+5.54%)
Jun 02, 2021 4.060 4.080 3.910 3.970 16,431 -0.03(-0.75%)
Jun 01, 2021 4.000 4.060 3.860 4.000 13,756 +0.00(+0.00%)
May 28, 2021 4.030 4.060 3.950 4.000 8,051 -0.10(-2.44%)
May 27, 2021 4.010 4.130 3.941 4.100 15,933 +0.10(+2.50%)
May 26, 2021 3.940 4.140 3.940 4.000 38,800 -0.02(-0.50%)
May 25, 2021 3.917 4.030 3.917 4.020 2,052 +0.15(+3.88%)
May 24, 2021 3.860 3.890 3.740 3.870 12,492 -0.10(-2.52%)
May 21, 2021 3.928 3.970 3.928 3.970 1,917 +0.04(+1.02%)
May 20, 2021 3.990 4.000 3.917 3.930 11,325 -0.05(-1.26%)
May 19, 2021 4.080 4.120 3.900 3.980 16,125 -0.12(-2.93%)
May 18, 2021 4.130 4.200 4.100 4.100 5,870 -0.15(-3.53%)
May 17, 2021 4.080 4.250 4.035 4.250 8,766 +0.17(+4.04%)
May 14, 2021 4.070 4.170 4.023 4.085 10,888 -0.03(-0.61%)
May 13, 2021 4.170 4.230 4.100 4.110 9,518 -0.06(-1.44%)
May 12, 2021 4.210 4.240 4.130 4.170 1,968 -0.03(-0.71%)
May 11, 2021 4.240 4.260 4.160 4.200 17,077 -0.20(-4.55%)
May 10, 2021 4.290 4.400 4.162 4.400 13,355 +0.17(+4.02%)
May 07, 2021 4.260 4.330 4.230 4.230 16,470 -0.12(-2.76%)
May 06, 2021 4.340 4.360 4.240 4.350 11,551 +0.06(+1.40%)
May 05, 2021 4.340 4.375 4.250 4.290 14,536 -0.08(-1.83%)
May 04, 2021 4.470 4.472 4.299 4.370 27,211 -0.15(-3.32%)
May 03, 2021 4.530 4.580 4.470 4.520 14,135 +0.22(+5.12%)
Apr 30, 2021 4.430 4.430 4.280 4.300 13,500 -0.13(-2.93%)
Apr 29, 2021 4.440 4.450 4.380 4.430 7,016 +0.03(+0.68%)
Apr 28, 2021 4.430 4.440 4.320 4.400 17,602 +0.12(+2.80%)
Apr 27, 2021 4.400 4.400 4.220 4.280 71,728 +0.07(+1.66%)
Apr 26, 2021 4.240 4.260 4.200 4.210 15,345 -0.03(-0.71%)
Apr 23, 2021 4.330 4.330 4.240 4.240 6,200 -0.09(-2.08%)
Apr 22, 2021 4.360 4.401 4.330 4.330 7,799 -0.01(-0.23%)
Apr 21, 2021 4.230 4.390 4.230 4.340 18,580 +0.08(+1.88%)
Apr 20, 2021 4.310 4.340 4.200 4.260 28,981 -0.07(-1.62%)
Apr 19, 2021 4.370 4.410 4.280 4.330 41,244 +0.02(+0.46%)
Apr 16, 2021 4.470 4.470 4.270 4.310 37,500 -0.11(-2.49%)
Apr 15, 2021 4.510 4.520 4.330 4.420 21,199 -0.21(-4.54%)
Apr 14, 2021 4.630 4.650 4.580 4.630 9,349 +0.01(+0.22%)
Apr 13, 2021 4.590 4.620 4.471 4.620 25,762 -0.01(-0.22%)
Apr 12, 2021 4.590 4.660 4.500 4.630 39,819 +0.01(+0.22%)
Apr 09, 2021 4.650 4.660 4.530 4.620 21,200 +0.02(+0.43%)
Apr 08, 2021 4.620 4.750 4.530 4.600 32,147 -0.03(-0.65%)
Apr 07, 2021 4.560 4.660 4.560 4.630 14,867 +0.05(+1.09%)
Apr 06, 2021 4.570 4.620 4.532 4.580 35,999 +0.03(+0.66%)
Apr 05, 2021 4.580 4.580 4.480 4.550 50,645 -0.03(-0.66%)
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.