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 (%)
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%)
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.