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

Genfit S.A. ADR (NQ: GNFT )

3.660 +0.160 (+4.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Apr 30, 2024 3.510 3.520 3.500 3.500 3,246 -0.02(-0.57%)
Apr 29, 2024 3.540 3.690 3.520 3.520 5,821 +0.03(+0.86%)
Apr 26, 2024 3.479 3.490 3.450 3.490 1,426 +0.04(+1.16%)
Apr 25, 2024 3.420 3.559 3.400 3.450 12,609 -0.04(-1.15%)
Apr 24, 2024 3.500 3.510 3.440 3.490 3,539 +0.05(+1.31%)
Apr 23, 2024 3.500 3.520 3.420 3.445 2,154 -0.22(-5.88%)
Apr 22, 2024 3.490 3.710 3.430 3.660 9,338 +0.25(+7.33%)
Apr 19, 2024 3.450 3.470 3.400 3.410 2,067 -0.18(-5.01%)
Apr 18, 2024 3.460 3.590 3.450 3.590 3,488 -0.04(-1.10%)
Apr 17, 2024 3.495 3.650 3.495 3.630 3,416 +0.00(+0.00%)
Apr 16, 2024 3.500 3.630 3.450 3.630 8,413 +0.11(+3.12%)
Apr 15, 2024 3.580 3.640 3.512 3.520 2,143 -0.06(-1.68%)
Apr 12, 2024 3.612 3.700 3.580 3.580 1,265 -0.08(-2.18%)
Apr 11, 2024 3.740 3.740 3.660 3.660 1,055 -0.01(-0.23%)
Apr 10, 2024 3.590 3.720 3.560 3.668 2,965 +0.10(+2.75%)
Apr 09, 2024 3.600 3.750 3.570 3.570 5,139 +0.11(+3.18%)
Apr 08, 2024 3.500 3.790 3.460 3.460 13,414 -0.07(-1.94%)
Apr 05, 2024 3.410 3.528 3.410 3.528 14,247 -0.09(-2.40%)
Apr 04, 2024 3.570 3.800 3.513 3.615 4,676 -0.03(-0.96%)
Apr 03, 2024 3.600 3.790 3.500 3.650 6,312 +0.08(+2.24%)
Apr 02, 2024 3.490 3.580 3.441 3.570 4,758 +0.01(+0.28%)
Apr 01, 2024 3.560 3.560 3.560 3.560 379 +0.00(+0.00%)
Mar 28, 2024 3.560 3.560 3.560 3.560 214 -0.09(-2.47%)
Mar 27, 2024 3.600 3.650 3.590 3.650 2,718 -0.02(-0.54%)
Mar 26, 2024 3.610 3.670 3.530 3.670 1,280 -0.00(-0.14%)
Mar 25, 2024 3.700 3.700 3.580 3.675 6,960 -0.01(-0.14%)
Mar 22, 2024 3.630 3.680 3.500 3.680 1,112 +0.05(+1.38%)
Mar 21, 2024 3.660 3.680 3.460 3.630 8,817 -0.01(-0.27%)
Mar 20, 2024 3.480 3.640 3.400 3.640 16,573 +0.22(+6.43%)
Mar 19, 2024 3.540 3.610 3.400 3.420 25,506 -0.10(-2.84%)
Mar 18, 2024 3.510 3.520 3.460 3.520 2,102 +0.00(+0.00%)
Mar 15, 2024 3.470 3.520 3.460 3.520 1,830 +0.04(+1.15%)
Mar 14, 2024 3.530 3.540 3.396 3.480 3,952 -0.10(-2.79%)
Mar 13, 2024 3.580 3.600 3.580 3.580 3,019 +0.05(+1.42%)
Mar 12, 2024 3.600 3.600 3.500 3.530 1,392 -0.04(-1.12%)
Mar 11, 2024 3.500 3.570 3.500 3.570 2,627 -0.05(-1.43%)
Mar 08, 2024 3.575 3.622 3.500 3.622 2,429 +0.06(+1.59%)
Mar 07, 2024 3.502 3.660 3.500 3.565 4,182 +0.02(+0.66%)
Mar 06, 2024 3.688 3.708 3.542 3.542 1,001 -0.01(-0.23%)
Mar 05, 2024 3.620 3.620 3.520 3.550 4,994 -0.12(-3.27%)
Mar 04, 2024 3.640 3.670 3.620 3.670 912 +0.05(+1.38%)
Mar 01, 2024 3.490 3.709 3.490 3.620 29,104 +0.15(+4.32%)
Feb 29, 2024 3.620 3.700 3.470 3.470 8,916 -0.27(-7.31%)
Feb 28, 2024 3.790 3.790 3.620 3.744 7,253 +0.06(+1.65%)
Feb 27, 2024 3.650 3.683 3.650 3.683 995 +0.03(+0.91%)
Feb 26, 2024 3.630 3.661 3.630 3.650 4,424 -0.01(-0.27%)
Feb 23, 2024 3.640 3.660 3.580 3.660 4,459 -0.08(-2.14%)
Feb 22, 2024 3.690 3.950 3.670 3.740 3,437 +0.15(+4.18%)
Feb 21, 2024 3.650 3.650 3.570 3.590 2,136 +0.03(+0.73%)
Feb 20, 2024 3.790 3.790 3.564 3.564 2,251 -0.27(-6.95%)
Feb 16, 2024 3.820 3.950 3.656 3.830 7,365 -0.07(-1.79%)
Feb 15, 2024 3.800 3.990 3.790 3.900 13,511 +0.01(+0.26%)
Feb 13, 2024 3.890 164 -0.02(-0.51%)
Feb 12, 2024 3.950 3.992 3.740 3.910 65,037 +0.24(+6.54%)
Feb 09, 2024 3.690 3.690 3.660 3.670 3,085 +0.11(+3.09%)
Feb 08, 2024 3.690 3.690 3.546 3.560 3,038 +0.00(+0.00%)
Feb 07, 2024 3.870 3.870 3.560 3.560 476 -0.27(-7.05%)
Feb 06, 2024 3.850 3.850 3.830 3.830 3,018 +0.03(+0.79%)
Feb 05, 2024 3.840 4.021 3.716 3.800 9,380 -0.10(-2.57%)
Feb 02, 2024 3.900 3.900 3.900 3.900 744 +0.11(+2.91%)
Feb 01, 2024 3.910 3.910 3.790 3.790 652 -0.16(-4.05%)
Jan 31, 2024 3.950 3.988 3.930 3.950 2,127 -0.09(-2.23%)
Jan 30, 2024 3.990 4.040 3.970 4.040 5,227 +0.20(+5.21%)
Jan 29, 2024 3.880 3.965 3.795 3.840 2,560 +0.01(+0.26%)
Jan 26, 2024 3.860 3.880 3.830 3.830 2,695 -0.13(-3.28%)
Jan 25, 2024 3.960 3.985 3.800 3.960 14,283 +0.00(+0.00%)
Jan 24, 2024 4.030 4.040 3.750 3.960 71,581 +0.07(+1.80%)
Jan 23, 2024 3.960 3.980 3.805 3.890 103,082 +0.18(+4.85%)
Jan 22, 2024 3.600 3.770 3.600 3.710 131,608 +0.37(+11.08%)
Jan 19, 2024 3.380 3.390 3.330 3.340 63,034 +0.00(+0.00%)
Jan 18, 2024 3.410 3.510 3.330 3.340 1,983 -0.04(-1.18%)
Jan 17, 2024 3.400 3.400 3.310 3.380 41,502 -0.08(-2.17%)
Jan 16, 2024 3.580 3.580 3.380 3.455 42,898 -0.21(-5.86%)
Jan 12, 2024 3.670 3.670 3.670 3.670 728 +0.06(+1.66%)
Jan 11, 2024 3.660 3.670 3.610 3.610 3,634 -0.14(-3.73%)
Jan 10, 2024 3.730 3.750 3.720 3.750 9,813 -0.01(-0.27%)
Jan 09, 2024 3.860 3.860 3.700 3.760 77,078 -0.03(-0.79%)
Jan 08, 2024 3.790 3.860 3.711 3.790 14,551 -0.07(-1.81%)
Jan 05, 2024 3.900 3.910 3.764 3.860 11,140 -0.10(-2.53%)
Jan 04, 2024 4.040 4.040 3.960 3.960 36,077 -0.03(-0.75%)
Jan 03, 2024 4.060 4.070 3.880 3.990 33,020 -0.04(-0.99%)
Jan 02, 2024 3.970 4.150 3.930 4.030 159,289 +0.18(+4.68%)
Dec 29, 2023 3.820 3.850 3.580 3.850 4,798 +0.00(+0.00%)
Dec 28, 2023 3.930 3.930 3.830 3.850 39,560 -0.05(-1.28%)
Dec 27, 2023 3.810 3.900 3.800 3.900 10,341 +0.15(+4.00%)
Dec 26, 2023 3.680 3.750 3.680 3.750 1,439 -0.03(-0.79%)
Dec 22, 2023 3.700 3.790 3.650 3.780 43,256 +0.14(+3.85%)
Dec 21, 2023 3.700 3.710 3.575 3.640 43,961 -0.11(-2.93%)
Dec 20, 2023 3.840 3.845 3.690 3.750 19,904 -0.16(-4.09%)
Dec 19, 2023 3.900 3.920 3.682 3.910 28,194 -0.01(-0.26%)
Dec 18, 2023 3.990 4.000 3.850 3.920 48,682 -0.02(-0.51%)
Dec 15, 2023 3.930 4.010 3.880 3.940 58,299 +0.20(+5.34%)
Dec 14, 2023 3.900 3.930 3.740 3.740 55,341 +0.07(+1.91%)
Dec 13, 2023 3.740 3.790 3.610 3.670 95,863 +0.15(+4.26%)
Dec 12, 2023 3.640 3.663 3.350 3.520 66,925 +0.09(+2.62%)
Dec 11, 2023 3.500 3.503 3.400 3.430 16,760 -0.00(-0.15%)
Dec 08, 2023 3.470 3.505 3.330 3.435 148,945 +0.23(+7.34%)
Dec 07, 2023 3.430 3.430 3.120 3.200 47,561 +0.00(+0.00%)
Dec 06, 2023 3.300 3.300 3.200 3.200 830 +0.00(+0.00%)
Dec 05, 2023 3.200 3.300 3.200 3.200 2,761 -0.06(-1.84%)
Dec 04, 2023 3.250 3.260 3.190 3.260 37,487 -0.00(-0.14%)
Dec 01, 2023 3.210 3.264 3.130 3.264 1,422 +0.06(+2.02%)
Nov 30, 2023 3.260 3.310 3.200 3.200 1,084 +0.01(+0.44%)
Nov 29, 2023 3.250 3.260 3.080 3.186 52,723 -0.06(-1.97%)
Nov 28, 2023 3.230 3.270 3.230 3.250 575 +0.05(+1.56%)
Nov 27, 2023 3.210 3.240 3.200 3.200 3,944 +0.00(+0.00%)
Nov 24, 2023 3.270 3.270 3.195 3.200 23,062 -0.03(-0.93%)
Nov 22, 2023 3.290 3.310 3.130 3.230 33,486 +0.04(+1.25%)
Nov 21, 2023 3.310 3.320 3.190 3.190 1,679 -0.11(-3.33%)
Nov 20, 2023 3.400 3.450 3.280 3.300 11,407 +0.04(+1.23%)
Nov 17, 2023 3.300 3.340 3.240 3.260 2,705 +0.00(+0.00%)
Nov 16, 2023 3.330 3.340 3.190 3.260 17,949 -0.04(-1.21%)
Nov 15, 2023 3.300 3.320 3.300 3.300 3,392 -0.10(-2.94%)
Nov 14, 2023 3.520 3.520 3.370 3.400 52,360 +0.15(+4.62%)
Nov 13, 2023 3.390 3.455 3.250 3.250 10,476 +0.01(+0.22%)
Nov 10, 2023 3.260 3.300 3.200 3.243 12,862 +0.01(+0.40%)
Nov 09, 2023 3.380 3.420 3.230 3.230 8,021 -0.05(-1.52%)
Nov 08, 2023 3.340 3.340 3.270 3.280 1,831 -0.03(-0.91%)
Nov 07, 2023 3.250 3.310 3.250 3.310 3,125 +0.09(+2.80%)
Nov 06, 2023 3.270 3.270 3.210 3.220 5,216 -0.04(-1.38%)
Nov 03, 2023 3.380 3.380 3.265 3.265 2,902 +0.09(+2.99%)
Nov 02, 2023 3.170 3.170 3.170 3.170 1,849 +0.15(+5.02%)
Nov 01, 2023 3.140 3.140 3.019 3.019 2,923 -0.25(-7.69%)
Oct 31, 2023 3.270 3.270 3.270 3.270 429 +0.14(+4.47%)
Oct 30, 2023 3.117 3.150 3.075 3.130 17,388 +0.01(+0.44%)
Oct 27, 2023 3.155 3.170 3.100 3.116 1,495 +0.04(+1.34%)
Oct 26, 2023 3.020 3.075 3.000 3.075 15,791 +0.11(+3.54%)
Oct 25, 2023 3.000 3.050 2.970 2.970 3,543 -0.07(-2.30%)
Oct 24, 2023 3.160 3.160 2.980 3.040 1,300 -0.00(-0.04%)
Oct 23, 2023 3.040 3.041 3.030 3.041 559 -0.01(-0.45%)
Oct 20, 2023 3.020 3.055 3.020 3.055 1,935 -0.19(-6.00%)
Oct 19, 2023 3.000 3.250 2.995 3.250 2,092 +0.13(+4.17%)
Oct 18, 2023 3.130 3.130 3.110 3.120 5,569 +0.01(+0.32%)
Oct 17, 2023 3.164 3.164 3.110 3.110 734 -0.04(-1.43%)
Oct 16, 2023 3.155 3.170 3.110 3.155 3,341 -0.06(-1.71%)
Oct 13, 2023 3.170 3.210 3.102 3.210 2,025 +0.15(+4.90%)
Oct 12, 2023 3.220 3.220 3.030 3.060 6,486 -0.17(-5.26%)
Oct 11, 2023 3.310 3.430 3.160 3.230 14,720 +0.12(+4.03%)
Oct 10, 2023 3.102 3.323 3.060 3.105 11,894 +0.10(+3.50%)
Oct 09, 2023 3.150 3.160 2.893 3.000 19,237 -0.19(-5.85%)
Oct 06, 2023 3.040 3.260 3.030 3.187 1,117 +0.09(+2.79%)
Oct 05, 2023 3.080 3.150 3.020 3.100 2,602 +0.06(+1.97%)
Oct 04, 2023 3.100 3.215 3.040 3.040 2,112 -0.03(-0.98%)
Oct 03, 2023 3.110 3.110 3.010 3.070 10,464 -0.05(-1.60%)
Oct 02, 2023 3.160 3.160 3.080 3.120 11,509 -0.15(-4.59%)
Sep 29, 2023 3.280 3.315 3.270 3.270 2,617 +0.12(+3.81%)
Sep 28, 2023 3.200 3.260 3.066 3.150 7,533 -0.14(-4.26%)
Sep 27, 2023 3.252 3.290 3.179 3.290 2,876 +0.02(+0.61%)
Sep 26, 2023 3.340 3.350 3.150 3.270 25,265 +0.06(+1.87%)
Sep 25, 2023 3.250 3.220 3.080 3.210 37,712 -0.14(-4.18%)
Sep 22, 2023 3.350 3.390 3.300 3.350 5,539 -0.02(-0.59%)
Sep 21, 2023 3.440 3.480 3.370 3.370 12,069 -0.35(-9.41%)
Sep 20, 2023 3.690 3.790 3.530 3.720 7,829 +0.16(+4.49%)
Sep 19, 2023 3.570 3.620 3.550 3.560 7,911 -0.01(-0.28%)
Sep 18, 2023 3.720 3.720 3.570 3.570 5,229 -0.23(-6.05%)
Sep 15, 2023 3.810 3.860 3.715 3.800 10,220 +0.01(+0.26%)
Sep 14, 2023 3.930 3.930 3.720 3.790 13,157 -0.20(-5.01%)
Sep 13, 2023 3.890 4.000 3.835 3.990 18,506 +0.15(+3.91%)
Sep 12, 2023 3.860 3.930 3.800 3.840 46,543 -0.06(-1.54%)
Sep 11, 2023 4.040 4.080 3.750 3.900 73,541 -0.08(-2.01%)
Sep 08, 2023 3.950 4.145 3.895 3.980 142,846 +0.13(+3.38%)
Sep 07, 2023 3.600 3.850 3.600 3.850 659,458 +0.55(+16.67%)
Sep 06, 2023 3.360 3.380 3.300 3.300 3,650 -0.13(-3.79%)
Sep 05, 2023 3.400 3.430 3.400 3.430 9,471 -0.01(-0.29%)
Sep 01, 2023 3.560 3.560 3.440 3.440 4,017 -0.14(-3.91%)
Aug 31, 2023 3.520 3.580 3.400 3.580 4,076 +0.11(+3.17%)
Aug 30, 2023 3.540 3.550 3.464 3.470 2,015 -0.11(-3.07%)
Aug 29, 2023 3.530 3.732 3.515 3.580 7,427 +0.08(+2.29%)
Aug 28, 2023 3.470 3.500 3.460 3.500 2,698 +0.08(+2.34%)
Aug 25, 2023 3.400 3.420 3.315 3.420 4,086 +0.12(+3.63%)
Aug 24, 2023 3.420 3.420 3.300 3.300 9,986 -0.18(-5.17%)
Aug 23, 2023 3.350 3.480 3.280 3.480 17,970 +0.15(+4.50%)
Aug 22, 2023 3.440 3.440 3.330 3.330 4,841 -0.16(-4.58%)
Aug 21, 2023 3.470 3.770 3.460 3.490 9,017 -0.05(-1.41%)
Aug 18, 2023 3.510 3.575 3.410 3.540 3,752 -0.05(-1.39%)
Aug 17, 2023 3.600 3.600 3.580 3.590 4,098 +0.06(+1.84%)
Aug 16, 2023 3.580 3.610 3.525 3.525 1,680 -0.04(-0.98%)
Aug 15, 2023 3.660 3.660 3.560 3.560 44,900 -0.10(-2.73%)
Aug 14, 2023 3.730 3.740 3.620 3.660 14,397 -0.04(-1.08%)
Aug 11, 2023 3.720 3.900 3.660 3.700 11,896 +0.03(+0.82%)
Aug 10, 2023 3.700 3.740 3.630 3.670 15,746 +0.05(+1.38%)
Aug 09, 2023 3.765 3.770 3.587 3.620 5,742 -0.07(-1.94%)
Aug 08, 2023 3.630 3.770 3.620 3.692 47,641 -0.19(-4.86%)
Aug 07, 2023 3.790 3.880 3.590 3.880 14,877 +0.16(+4.30%)
Aug 04, 2023 3.700 3.750 3.600 3.720 14,233 +0.22(+6.29%)
Aug 03, 2023 3.580 3.590 3.400 3.500 12,188 -0.17(-4.63%)
Aug 02, 2023 3.610 3.690 3.436 3.670 17,959 +0.07(+1.94%)
Aug 01, 2023 3.670 3.700 3.600 3.600 10,314 +0.06(+1.69%)
Jul 31, 2023 3.650 3.660 3.540 3.540 8,001 -0.16(-4.32%)
Jul 28, 2023 3.670 3.860 3.650 3.700 19,534 +0.02(+0.54%)
Jul 27, 2023 3.750 3.779 3.680 3.680 1,966 -0.07(-1.87%)
Jul 26, 2023 3.850 3.850 3.750 3.750 4,783 -0.01(-0.27%)
Jul 25, 2023 3.810 3.850 3.750 3.760 6,537 -0.15(-3.71%)
Jul 24, 2023 3.930 3.950 3.905 3.905 19,051 -0.02(-0.38%)
Jul 21, 2023 3.940 3.980 3.840 3.920 17,573 +0.09(+2.35%)
Jul 20, 2023 4.000 4.000 3.830 3.830 13,934 -0.17(-4.25%)
Jul 19, 2023 4.040 4.065 3.930 4.000 21,081 -0.12(-2.91%)
Jul 18, 2023 4.080 4.120 4.040 4.120 9,868 +0.04(+0.98%)
Jul 17, 2023 4.050 4.090 4.040 4.080 17,474 -0.01(-0.24%)
Jul 14, 2023 4.080 4.090 4.040 4.090 34,244 -0.01(-0.24%)
Jul 13, 2023 4.060 4.130 4.040 4.100 50,175 +0.10(+2.50%)
Jul 12, 2023 3.990 4.100 3.920 4.000 47,048 +0.10(+2.56%)
Jul 11, 2023 4.020 4.020 3.840 3.900 35,826 -0.10(-2.50%)
Jul 10, 2023 3.980 4.000 3.940 4.000 33,078 +0.07(+1.78%)
Jul 07, 2023 3.920 3.980 3.800 3.930 53,827 +0.08(+2.08%)
Jul 06, 2023 3.910 3.920 3.780 3.850 77,531 -0.01(-0.26%)
Jul 05, 2023 3.970 4.000 3.823 3.860 171,645 +0.12(+3.21%)
Jul 03, 2023 3.780 3.960 3.740 3.740 849,070 +0.20(+5.65%)
Jun 30, 2023 4.050 4.090 3.410 3.540 4,485,616 -0.51(-12.59%)
Jun 29, 2023 4.180 4.255 4.040 4.050 34,754 -0.23(-5.48%)
Jun 28, 2023 4.270 4.285 4.170 4.285 20,362 +0.34(+8.75%)
Jun 27, 2023 3.930 4.000 3.800 3.940 91,031 -0.28(-6.64%)
Jun 26, 2023 4.030 4.220 4.000 4.220 9,361 +0.02(+0.48%)
Jun 23, 2023 4.160 4.500 4.120 4.200 18,154 +0.08(+1.94%)
Jun 22, 2023 4.180 4.230 4.010 4.120 73,462 -0.56(-11.97%)
Jun 21, 2023 4.630 4.750 4.600 4.680 15,227 +0.08(+1.74%)
Jun 20, 2023 4.570 4.600 4.505 4.600 8,408 +0.03(+0.66%)
Jun 16, 2023 4.600 4.610 4.448 4.570 19,506 -0.08(-1.72%)
Jun 15, 2023 4.610 4.680 4.540 4.650 27,599 +0.38(+8.85%)
May 08, 2023 4.440 4.440 4.272 4.272 7,073 -0.20(-4.55%)
May 05, 2023 4.170 4.476 4.170 4.476 2,529 +0.38(+9.16%)
May 04, 2023 3.960 4.220 3.960 4.100 1,780 -0.17(-4.04%)
May 03, 2023 4.200 4.272 4.200 4.272 1,668 +0.02(+0.53%)
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.