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 (%)
Mar 31, 2022 4.090 4.100 3.740 4.000 71,595 +0.19(+5.07%)
Mar 30, 2022 4.000 4.100 3.807 3.807 25,268 -0.10(-2.64%)
Mar 29, 2022 4.040 4.040 3.860 3.910 3,518 -0.04(-1.01%)
Mar 28, 2022 3.880 4.230 3.770 3.950 80,631 -0.34(-7.93%)
Mar 25, 2022 3.890 4.570 3.820 4.290 70,047 +0.41(+10.57%)
Mar 24, 2022 3.865 3.890 3.750 3.880 4,416 +0.07(+1.84%)
Mar 23, 2022 3.860 3.960 3.686 3.810 44,489 -0.14(-3.54%)
Mar 22, 2022 3.830 4.000 3.565 3.950 21,060 +0.04(+1.02%)
Mar 21, 2022 3.890 3.970 3.700 3.910 20,638 -0.15(-3.69%)
Mar 18, 2022 3.820 4.120 3.750 4.060 36,288 +0.22(+5.73%)
Mar 17, 2022 3.810 3.920 3.740 3.840 20,732 +0.14(+3.78%)
Mar 16, 2022 3.810 3.843 3.400 3.700 31,225 +0.00(+0.00%)
Mar 15, 2022 3.780 3.840 3.350 3.700 40,512 -0.08(-2.12%)
Mar 14, 2022 3.750 3.910 3.670 3.780 3,538 +0.11(+3.00%)
Mar 11, 2022 3.820 3.820 3.420 3.670 28,247 -0.09(-2.39%)
Mar 10, 2022 3.700 3.760 3.450 3.760 25,903 +0.14(+3.87%)
Mar 09, 2022 3.710 3.750 3.350 3.620 48,260 +0.14(+4.02%)
Mar 08, 2022 3.430 3.500 3.390 3.480 7,952 +0.34(+10.83%)
Mar 07, 2022 3.300 3.430 3.140 3.140 5,835 -0.29(-8.45%)
Mar 04, 2022 3.550 3.550 3.370 3.430 4,357 -0.15(-4.19%)
Mar 03, 2022 3.860 3.860 3.540 3.580 3,756 -0.29(-7.49%)
Mar 02, 2022 3.790 3.925 3.790 3.870 4,595 +0.18(+4.88%)
Mar 01, 2022 3.760 3.770 3.490 3.690 11,051 -0.06(-1.60%)
Feb 28, 2022 3.790 3.870 3.690 3.750 5,176 -0.16(-4.09%)
Feb 25, 2022 3.850 4.020 3.800 3.910 8,711 +0.21(+5.68%)
Feb 24, 2022 3.740 3.830 3.600 3.700 9,821 -0.31(-7.73%)
Feb 23, 2022 4.150 4.150 4.010 4.010 3,988 +0.10(+2.56%)
Feb 22, 2022 3.920 4.050 3.850 3.910 9,295 -0.01(-0.26%)
Feb 18, 2022 3.920 0 -0.27(-6.44%)
Feb 17, 2022 4.230 4.230 4.000 4.190 6,103 +0.14(+3.46%)
Feb 16, 2022 4.240 4.240 4.000 4.050 22,787 +0.11(+2.79%)
Feb 15, 2022 4.020 4.140 3.560 3.940 14,667 +0.14(+3.68%)
Feb 14, 2022 3.955 3.955 3.800 3.800 5,413 -0.09(-2.31%)
Feb 11, 2022 4.040 4.090 3.870 3.890 9,395 -0.19(-4.66%)
Feb 10, 2022 3.960 4.080 3.880 4.080 3,872 +0.16(+4.08%)
Feb 09, 2022 3.980 4.058 3.880 3.920 15,333 +0.07(+1.82%)
Feb 08, 2022 3.960 4.040 3.850 3.850 3,586 -0.08(-2.04%)
Feb 07, 2022 3.870 3.950 3.820 3.930 3,079 +0.00(+0.00%)
Feb 04, 2022 3.960 3.990 3.870 3.930 2,312 -0.16(-3.91%)
Feb 03, 2022 4.040 4.280 4.090 15,359 -0.04(-0.97%)
Feb 02, 2022 4.220 4.260 4.060 4.130 7,364 -0.11(-2.59%)
Feb 01, 2022 4.150 4.290 4.150 4.240 11,351 +0.15(+3.54%)
Jan 31, 2022 3.940 4.130 3.940 4.095 6,537 +0.08(+1.87%)
Jan 28, 2022 3.865 4.020 3.865 4.020 5,255 +0.08(+2.03%)
Jan 27, 2022 4.060 4.060 3.900 3.940 12,526 -0.13(-3.19%)
Jan 26, 2022 4.120 4.140 3.980 4.070 20,899 -0.01(-0.25%)
Jan 25, 2022 4.150 4.240 4.000 4.080 37,740 -0.04(-0.97%)
Jan 24, 2022 4.290 4.350 4.120 4.120 43,872 -0.35(-7.83%)
Jan 21, 2022 4.510 4.560 4.420 4.470 18,804 -0.06(-1.32%)
Jan 20, 2022 4.650 4.785 4.250 4.530 19,028 -0.04(-0.88%)
Jan 19, 2022 4.750 4.790 4.470 4.570 64,841 -0.24(-4.99%)
Jan 18, 2022 4.750 4.870 4.750 4.810 49,813 -0.12(-2.43%)
Jan 14, 2022 4.930 0 +0.08(+1.65%)
Jan 13, 2022 4.840 4.910 4.830 4.850 5,535 -0.02(-0.41%)
Jan 12, 2022 4.880 4.900 4.800 4.870 41,059 -0.03(-0.61%)
Jan 11, 2022 4.880 5.000 4.870 4.900 67,197 -0.13(-2.58%)
Jan 10, 2022 4.910 5.130 4.865 5.030 58,696 +0.21(+4.36%)
Jan 07, 2022 4.800 4.870 4.760 4.820 18,099 +0.06(+1.26%)
Jan 06, 2022 4.660 4.800 4.660 4.760 57,992 +0.11(+2.37%)
Jan 05, 2022 4.830 4.840 4.650 4.650 119,367 -0.18(-3.73%)
Jan 04, 2022 4.920 4.955 4.800 4.830 155,829 -0.21(-4.17%)
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.