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 (%)
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%)
Jul 01, 2022 3.160 3.260 3.160 3.260 744 +0.04(+1.24%)
Jun 30, 2022 3.160 3.280 3.111 3.220 10,818 -0.14(-4.17%)
Jun 29, 2022 3.320 3.360 3.240 3.360 3,685 +0.01(+0.30%)
Jun 28, 2022 3.370 3.370 3.150 3.350 806 +0.02(+0.60%)
Jun 27, 2022 3.330 3.330 3.330 3.330 320 -0.05(-1.48%)
Jun 24, 2022 3.390 3.390 3.290 3.380 2,249 +0.02(+0.60%)
Jun 23, 2022 3.340 3.360 3.300 3.360 1,060 +0.00(+0.00%)
Jun 22, 2022 3.350 3.360 3.287 3.360 1,827 -0.01(-0.30%)
Jun 21, 2022 3.380 3.485 3.270 3.370 5,968 +0.08(+2.43%)
Jun 17, 2022 3.230 3.498 3.230 3.290 9,277 -0.10(-2.95%)
Jun 16, 2022 3.236 3.390 3.236 3.390 7,770 +0.10(+3.04%)
Jun 15, 2022 3.260 3.290 3.190 3.290 2,897 -0.12(-3.52%)
Jun 14, 2022 3.340 3.600 3.140 3.410 30,731 +0.32(+10.36%)
Jun 13, 2022 3.300 3.300 3.062 3.090 8,000 -0.40(-11.46%)
Jun 10, 2022 3.450 3.510 3.380 3.490 12,789 -0.09(-2.51%)
Jun 09, 2022 3.540 3.590 3.480 3.580 8,220 -0.15(-4.02%)
Jun 08, 2022 3.560 3.777 3.560 3.730 8,281 -0.06(-1.71%)
Jun 07, 2022 3.450 4.010 3.430 3.795 13,029 -0.20(-4.89%)
Jun 06, 2022 3.620 3.990 3.540 3.990 3,810 +0.36(+9.92%)
Jun 03, 2022 3.520 3.640 3.510 3.630 3,035 +0.01(+0.32%)
Jun 02, 2022 3.340 3.680 3.340 3.618 11,209 +0.02(+0.51%)
Jun 01, 2022 3.490 4.000 3.400 3.600 18,218 +0.01(+0.28%)
May 31, 2022 3.660 3.660 3.480 3.590 4,460 -0.12(-3.23%)
May 27, 2022 3.490 3.710 3.440 3.710 9,558 +0.30(+8.80%)
May 26, 2022 3.450 3.510 3.380 3.410 5,941 -0.08(-2.29%)
May 25, 2022 3.480 3.490 3.400 3.490 672 +0.04(+1.16%)
May 24, 2022 3.510 3.550 3.350 3.450 6,927 -0.21(-5.74%)
May 23, 2022 3.630 3.670 3.550 3.660 6,697 +0.07(+1.95%)
May 20, 2022 3.560 3.590 3.440 3.590 7,104 -0.01(-0.28%)
May 19, 2022 3.520 3.600 3.310 3.600 7,500 +0.18(+5.26%)
May 18, 2022 3.430 3.480 3.370 3.420 8,033 +0.07(+2.09%)
May 17, 2022 3.410 3.410 3.320 3.350 6,761 -0.06(-1.76%)
May 16, 2022 3.240 3.450 3.160 3.410 16,111 +0.20(+6.23%)
May 13, 2022 3.230 3.280 3.110 3.210 5,178 -0.08(-2.43%)
May 12, 2022 3.290 3.300 3.020 3.290 11,666 -0.24(-6.80%)
May 11, 2022 3.300 3.600 3.270 3.530 7,480 +0.23(+6.97%)
May 10, 2022 3.160 3.310 3.080 3.300 2,867 -0.01(-0.30%)
May 09, 2022 3.280 3.310 3.250 3.310 3,107 -0.11(-3.22%)
May 06, 2022 3.390 3.635 3.196 3.420 17,898 -0.19(-5.26%)
May 05, 2022 3.470 3.620 3.320 3.610 8,174 +0.06(+1.69%)
May 04, 2022 3.410 3.570 3.380 3.550 2,759 -0.09(-2.47%)
May 03, 2022 3.410 3.640 3.410 3.640 478 +0.04(+1.11%)
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.