Indicators

Genfit S.A. ADR (NQ: GNFT )

5.430 +0.230 (+4.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.100	5.160	4.960	5.000	195,900	-0.04(-0.79%)
Feb 25, 2021	5.290	5.300	4.970	5.040	118,421	-0.13(-2.51%)
Feb 24, 2021	5.260	5.280	5.080	5.170	110,290	-0.06(-1.15%)
Feb 23, 2021	5.290	5.350	5.000	5.230	345,143	-0.26(-4.74%)
Feb 22, 2021	5.500	5.690	5.440	5.490	92,777	-0.29(-5.02%)
Feb 19, 2021	5.550	5.840	5.510	5.780	231,800	+0.17(+3.03%)
Feb 18, 2021	5.680	5.740	5.450	5.610	402,953	-0.28(-4.75%)
Feb 17, 2021	5.730	6.150	5.500	5.890	802,629	+0.12(+2.08%)
Feb 16, 2021	5.520	5.780	5.510	5.770	486,600	+0.27(+4.91%)
Feb 12, 2021	5.650	5.690	5.450	5.500	302,200	-0.06(-1.08%)
Feb 11, 2021	5.900	5.920	5.410	5.560	952,047	-0.50(-8.25%)
Feb 10, 2021	6.990	7.190	5.670	6.060	8,463,820	+0.77(+14.56%)
Feb 09, 2021	5.270	5.380	5.130	5.290	1,451,124	+0.05(+0.95%)
Feb 08, 2021	5.160	5.340	5.150	5.240	9,082	+0.05(+0.96%)
Feb 05, 2021	5.130	5.380	5.120	5.190	24,300	-0.03(-0.57%)
Feb 04, 2021	5.100	5.230	5.100	5.220	19,358	+0.02(+0.38%)
Feb 03, 2021	5.130	5.300	5.117	5.200	3,603	+0.04(+0.78%)
Feb 02, 2021	5.150	5.320	5.150	5.160	9,186	+0.00(+0.00%)

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.