Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.550	3.660	3.430	3.600	8,346	-0.12(-3.23%)
Apr 28, 2022	3.440	3.770	3.430	3.720	3,749	+0.19(+5.38%)
Apr 27, 2022	3.470	3.550	3.450	3.530	3,419	-0.02(-0.56%)
Apr 26, 2022	3.610	3.700	3.513	3.550	6,362	-0.18(-4.80%)
Apr 25, 2022	3.680	3.730	3.556	3.729	3,266	-0.02(-0.56%)
Apr 22, 2022	3.820	3.905	3.690	3.750	11,246	-0.34(-8.31%)
Apr 21, 2022	3.990	4.320	3.910	4.090	9,729	+0.02(+0.49%)
Apr 20, 2022	3.910	4.160	3.790	4.070	51,993	+0.07(+1.75%)
Apr 19, 2022	3.920	4.120	3.909	4.000	38,336	-0.05(-1.23%)
Apr 18, 2022	3.960	4.230	3.847	4.050	42,631	+0.01(+0.25%)
Apr 14, 2022	4.130	4.265	3.933	4.040	7,975	-0.21(-4.94%)
Apr 13, 2022	4.120	4.370	4.094	4.250	7,941	+0.21(+5.20%)
Apr 12, 2022	4.000	4.110	3.900	4.040	4,339	-0.11(-2.65%)
Apr 11, 2022	4.090	4.160	3.780	4.150	43,466	+0.20(+5.06%)
Apr 08, 2022	3.840	4.000	3.650	3.950	10,697	+0.03(+0.77%)
Apr 07, 2022	3.870	4.470	3.865	3.920	7,101	+0.17(+4.53%)
Apr 06, 2022	3.750	3.837	3.590	3.750	9,665	-0.06(-1.70%)
Apr 05, 2022	3.910	3.940	3.710	3.815	49,621	-0.10(-2.68%)
Apr 04, 2022	3.960	4.050	3.740	3.920	28,826	+0.02(+0.51%)

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.