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

Genfit S.A. ADR (NQ: GNFT )

5.430 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 4.000 4.147 4.000 4.030 11,588 -0.02(-0.49%)
Oct 28, 2022 4.070 4.210 4.010 4.050 6,692 -0.10(-2.41%)
Oct 27, 2022 4.110 4.240 4.011 4.150 10,368 +0.14(+3.49%)
Oct 26, 2022 4.080 4.200 4.000 4.010 8,740 -0.17(-4.07%)
Oct 25, 2022 3.910 4.180 3.910 4.180 22,983 +0.31(+8.01%)
Oct 24, 2022 3.740 3.920 3.700 3.870 16,395 -0.01(-0.26%)
Oct 21, 2022 3.820 3.940 3.750 3.880 25,985 +0.02(+0.52%)
Oct 20, 2022 3.738 3.930 3.738 3.860 3,740 +0.04(+1.05%)
Oct 19, 2022 3.900 3.943 3.712 3.820 18,396 -0.20(-4.98%)
Oct 18, 2022 4.090 4.370 3.870 4.020 64,481 +0.20(+5.24%)
Oct 17, 2022 4.070 4.290 3.800 3.820 24,770 -0.22(-5.45%)
Oct 14, 2022 3.990 4.120 3.810 4.040 15,433 +0.06(+1.51%)
Oct 13, 2022 3.840 4.130 3.730 3.980 15,162 +0.10(+2.58%)
Oct 12, 2022 3.800 3.880 3.650 3.880 11,981 +0.10(+2.65%)
Oct 11, 2022 3.780 3.900 3.722 3.780 15,406 -0.02(-0.53%)
Oct 10, 2022 3.690 3.969 3.690 3.800 18,909 -0.16(-4.04%)
Oct 07, 2022 3.840 3.980 3.800 3.960 14,281 +0.16(+4.21%)
Oct 06, 2022 3.870 3.898 3.800 3.800 14,963 -0.10(-2.56%)
Oct 05, 2022 3.950 3.950 3.750 3.900 11,213 -0.14(-3.47%)
Oct 04, 2022 3.870 4.076 3.800 4.040 31,871 +0.24(+6.32%)
Oct 03, 2022 3.770 3.870 3.686 3.800 47,964 +0.15(+4.11%)
Sep 30, 2022 3.680 3.840 3.650 3.650 37,583 -0.26(-6.65%)
Sep 29, 2022 3.810 3.940 3.670 3.910 77,505 -0.07(-1.76%)
Sep 28, 2022 3.730 4.050 3.710 3.980 63,572 +0.15(+3.92%)
Sep 27, 2022 3.820 3.950 3.730 3.830 45,747 +0.04(+1.06%)
Sep 26, 2022 3.730 4.107 3.620 3.790 38,611 -0.04(-1.04%)
Sep 23, 2022 3.740 3.900 3.660 3.830 48,555 -0.07(-1.79%)
Sep 22, 2022 3.810 4.150 3.810 3.900 49,001 -0.14(-3.35%)
Sep 21, 2022 4.020 4.100 3.910 4.035 62,076 -0.12(-2.77%)
Sep 20, 2022 4.180 4.278 4.150 4.150 21,807 -0.08(-1.89%)
Sep 19, 2022 4.120 4.390 4.120 4.230 51,467 +0.12(+2.96%)
Sep 16, 2022 4.090 4.350 4.040 4.108 33,389 -0.03(-0.76%)
Sep 15, 2022 4.220 4.220 4.060 4.140 17,050 -0.13(-3.05%)
Sep 14, 2022 4.470 4.470 4.100 4.270 96,949 -0.15(-3.39%)
Sep 13, 2022 4.400 4.503 4.301 4.420 40,246 -0.08(-1.78%)
Sep 12, 2022 4.430 4.680 4.350 4.500 33,019 +0.03(+0.67%)
Sep 09, 2022 4.370 4.770 4.330 4.470 51,619 +0.13(+3.11%)
Sep 08, 2022 4.170 4.390 4.090 4.335 57,936 +0.01(+0.35%)
Sep 07, 2022 4.210 4.373 4.184 4.320 30,345 +0.12(+2.86%)
Sep 06, 2022 4.220 4.230 4.115 4.200 92,834 -0.20(-4.55%)
Sep 02, 2022 4.200 4.730 4.043 4.400 45,738 +0.19(+4.51%)
Sep 01, 2022 4.140 4.300 4.018 4.210 17,571 -0.09(-2.09%)
Aug 31, 2022 4.230 4.320 4.170 4.300 24,953 +0.13(+3.12%)
Aug 30, 2022 4.250 4.310 4.170 4.170 17,484 -0.06(-1.42%)
Aug 29, 2022 4.210 4.270 4.130 4.230 15,844 +0.09(+2.17%)
Aug 26, 2022 4.330 4.378 4.070 4.140 41,180 -0.04(-0.96%)
Aug 25, 2022 4.500 4.520 4.120 4.180 68,993 -0.24(-5.43%)
Aug 24, 2022 4.530 4.701 4.353 4.420 15,725 -0.03(-0.67%)
Aug 23, 2022 4.450 4.575 4.320 4.450 35,731 +0.03(+0.68%)
Aug 22, 2022 4.430 4.659 4.240 4.420 43,070 +0.09(+2.08%)
Aug 19, 2022 4.590 4.620 4.209 4.330 48,996 -0.21(-4.63%)
Aug 18, 2022 4.650 4.750 4.520 4.540 44,211 +0.13(+2.95%)
Aug 17, 2022 4.520 4.630 4.380 4.410 29,564 -0.17(-3.71%)
Aug 16, 2022 4.640 4.640 4.400 4.580 17,039 +0.08(+1.78%)
Aug 15, 2022 4.700 4.720 4.480 4.500 77,776 -0.18(-3.85%)
Aug 12, 2022 4.690 4.712 4.430 4.680 61,680 -0.04(-0.95%)
Aug 11, 2022 4.770 5.050 4.640 4.725 46,131 +0.08(+1.83%)
Aug 10, 2022 4.790 4.800 4.530 4.640 36,202 -0.22(-4.53%)
Aug 09, 2022 4.540 4.980 4.540 4.860 76,964 +0.30(+6.58%)
Aug 08, 2022 4.600 4.680 4.467 4.560 96,081 -0.08(-1.72%)
Aug 05, 2022 4.390 4.780 4.380 4.640 56,610 +0.21(+4.68%)
Aug 04, 2022 4.400 4.510 4.220 4.433 68,208 -0.05(-1.06%)
Aug 03, 2022 4.350 4.490 4.245 4.480 82,515 +0.08(+1.82%)
Aug 02, 2022 4.430 4.680 4.150 4.400 59,670 -0.04(-0.90%)
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.