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 (%)
Aug 31, 2021 4.150 4.490 4.090 4.140 72,832 +0.30(+7.81%)
Aug 30, 2021 3.880 3.900 3.830 3.840 2,951 +0.03(+0.79%)
Aug 27, 2021 3.795 3.810 3.795 3.810 1,128 +0.03(+0.79%)
Aug 26, 2021 3.790 3.835 3.760 3.780 4,131 +0.08(+2.16%)
Aug 25, 2021 3.780 3.820 3.510 3.700 8,758 -0.11(-2.88%)
Aug 24, 2021 3.790 3.810 3.750 3.810 3,672 +0.04(+1.06%)
Aug 23, 2021 3.780 3.780 3.750 3.770 6,959 +0.00(+0.13%)
Aug 20, 2021 3.780 3.800 3.645 3.765 10,002 +0.01(+0.13%)
Aug 19, 2021 3.846 3.877 3.750 3.760 6,977 +0.00(+0.00%)
Aug 18, 2021 3.890 3.920 3.667 3.760 3,828 +0.04(+1.08%)
Aug 17, 2021 3.805 3.820 3.720 3.720 5,344 -0.03(-0.93%)
Aug 16, 2021 3.790 3.800 3.755 3.755 13,506 +0.06(+1.76%)
Aug 13, 2021 3.810 3.890 3.670 3.690 7,550 -0.11(-2.89%)
Aug 12, 2021 3.938 3.938 3.640 3.800 7,799 +0.01(+0.26%)
Aug 11, 2021 3.770 3.790 3.760 3.790 1,311 +0.06(+1.61%)
Aug 10, 2021 3.800 3.800 3.730 3.730 2,657 -0.08(-2.10%)
Aug 09, 2021 3.800 3.880 3.790 3.810 4,560 -0.03(-0.78%)
Aug 06, 2021 3.850 4.000 3.840 3.840 2,159 -0.07(-1.79%)
Aug 05, 2021 3.930 3.930 3.865 3.910 5,686 +0.08(+2.22%)
Aug 04, 2021 3.930 3.980 3.750 3.825 6,370 -0.09(-2.30%)
Aug 03, 2021 3.950 3.960 3.710 3.915 2,547 +0.07(+1.90%)
Aug 02, 2021 3.920 3.940 3.772 3.842 12,735 +0.10(+2.72%)
Jul 30, 2021 3.890 3.910 3.611 3.740 8,076 +0.01(+0.27%)
Jul 29, 2021 3.870 3.880 3.649 3.730 4,139 -0.07(-1.84%)
Jul 28, 2021 3.840 3.880 3.800 3.800 8,393 +0.12(+3.26%)
Jul 27, 2021 3.700 3.730 3.601 3.680 9,925 -0.12(-3.16%)
Jul 26, 2021 3.800 3.800 3.690 3.800 19,791 +0.00(+0.00%)
Jul 23, 2021 3.870 3.900 3.611 3.800 35,072 +0.05(+1.33%)
Jul 22, 2021 3.790 3.820 3.750 3.750 6,435 +0.08(+2.14%)
Jul 21, 2021 3.825 3.860 3.650 3.671 15,400 -0.03(-0.77%)
Jul 20, 2021 3.800 3.800 3.591 3.700 6,162 +0.12(+3.35%)
Jul 19, 2021 3.620 3.660 3.500 3.580 12,484 -0.11(-2.92%)
Jul 16, 2021 3.660 3.730 3.640 3.688 11,151 +0.06(+1.59%)
Jul 15, 2021 3.680 3.700 3.520 3.630 14,544 -0.03(-0.82%)
Jul 14, 2021 3.850 3.850 3.600 3.660 23,362 -0.12(-3.17%)
Jul 13, 2021 3.810 3.832 3.780 3.780 9,802 -0.08(-2.18%)
Jul 12, 2021 3.920 3.920 3.820 3.864 3,091 +0.07(+1.82%)
Jul 09, 2021 3.890 3.950 3.790 3.795 4,271 -0.00(-0.13%)
Jul 08, 2021 3.810 3.890 3.771 3.800 8,972 -0.07(-1.81%)
Jul 07, 2021 3.940 4.039 3.810 3.870 8,059 -0.07(-1.68%)
Jul 06, 2021 3.970 4.090 3.920 3.936 8,135 +0.04(+0.92%)
Jul 02, 2021 3.860 3.908 3.860 3.900 14,826 +0.08(+2.09%)
Jul 01, 2021 3.810 3.870 3.810 3.820 6,230 +0.02(+0.53%)
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%)
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.