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 30, 2020 5.560 5.650 5.260 5.270 188,440 -0.18(-3.30%)
Sep 29, 2020 5.590 5.630 5.250 5.450 262,172 -0.05(-0.91%)
Sep 28, 2020 5.810 5.940 5.320 5.500 1,418,957 +1.31(+31.26%)
Sep 25, 2020 3.930 4.578 3.930 4.190 209,900 +0.52(+14.17%)
Sep 24, 2020 3.810 3.810 3.650 3.670 26,057 -0.20(-5.05%)
Sep 23, 2020 4.050 4.060 3.860 3.865 15,317 -0.08(-2.15%)
Sep 22, 2020 4.010 4.130 3.950 3.950 45,368 -0.30(-7.06%)
Sep 21, 2020 4.410 4.410 4.220 4.250 58,061 -0.48(-10.15%)
Sep 18, 2020 4.750 4.750 4.580 4.730 9,100 -0.02(-0.42%)
Sep 17, 2020 4.740 4.770 4.655 4.750 7,781 +0.02(+0.33%)
Sep 16, 2020 4.800 4.800 4.700 4.734 2,509 +0.03(+0.73%)
Sep 15, 2020 4.800 4.850 4.700 4.700 19,179 -0.10(-2.08%)
Sep 14, 2020 4.770 4.810 4.770 4.800 24,557 +0.15(+3.23%)
Sep 11, 2020 4.800 4.830 4.510 4.650 20,400 +0.01(+0.22%)
Sep 10, 2020 4.730 4.850 4.630 4.640 6,091 +0.03(+0.65%)
Sep 09, 2020 4.680 4.740 4.610 4.610 10,035 -0.18(-3.76%)
Sep 08, 2020 4.720 4.790 4.630 4.790 23,058 +0.08(+1.70%)
Sep 04, 2020 4.820 4.850 4.615 4.710 21,700 -0.09(-1.87%)
Sep 03, 2020 4.880 4.890 4.640 4.800 35,676 -0.10(-2.04%)
Sep 02, 2020 4.850 4.940 4.810 4.900 28,882 +0.12(+2.51%)
Sep 01, 2020 5.040 5.040 4.760 4.780 56,334 -0.27(-5.35%)
Aug 31, 2020 4.970 5.050 4.960 5.050 15,230 +0.14(+2.85%)
Aug 28, 2020 5.000 5.020 4.910 4.910 37,800 +0.01(+0.20%)
Aug 27, 2020 5.000 5.010 4.860 4.900 33,745 -0.11(-2.20%)
Aug 26, 2020 5.010 5.050 4.990 5.010 9,438 +0.01(+0.20%)
Aug 25, 2020 5.050 5.050 5.000 5.000 16,309 -0.09(-1.77%)
Aug 24, 2020 5.160 5.160 5.050 5.090 30,306 -0.09(-1.74%)
Aug 21, 2020 5.250 5.250 5.120 5.180 13,200 +0.04(+0.78%)
Aug 20, 2020 5.170 5.200 5.100 5.140 16,177 -0.03(-0.58%)
Aug 19, 2020 5.270 5.270 5.130 5.170 13,806 -0.01(-0.19%)
Aug 18, 2020 5.280 5.310 5.120 5.180 15,102 -0.03(-0.58%)
Aug 17, 2020 5.280 5.280 5.100 5.210 64,200 +0.20(+3.99%)
Aug 14, 2020 5.130 5.195 5.010 5.010 9,900 -0.15(-2.91%)
Aug 13, 2020 5.090 5.250 5.060 5.160 58,453 +0.05(+0.98%)
Aug 12, 2020 5.150 5.200 5.010 5.110 20,624 -0.02(-0.39%)
Aug 11, 2020 5.260 5.260 5.090 5.130 27,949 -0.02(-0.39%)
Aug 10, 2020 5.020 5.250 4.980 5.150 73,278 +0.06(+1.18%)
Aug 07, 2020 5.060 5.110 5.030 5.090 11,000 -0.05(-0.97%)
Aug 06, 2020 5.240 5.240 5.050 5.140 19,600 +0.02(+0.40%)
Aug 05, 2020 5.390 5.390 4.980 5.120 13,779 -0.16(-3.04%)
Aug 04, 2020 5.010 5.377 4.950 5.280 34,265 +0.20(+3.94%)
Aug 03, 2020 5.090 5.120 5.020 5.080 29,427 +0.17(+3.46%)
Jul 31, 2020 5.110 5.160 4.850 4.910 22,300 +0.12(+2.51%)
Jul 30, 2020 4.730 4.860 4.650 4.790 83,504 -0.29(-5.71%)
Jul 29, 2020 5.130 5.220 5.010 5.080 79,202 -0.28(-5.22%)
Jul 28, 2020 5.350 5.430 5.337 5.360 18,343 -0.13(-2.37%)
Jul 27, 2020 5.460 5.520 5.389 5.490 33,594 +0.03(+0.55%)
Jul 24, 2020 5.450 5.500 5.360 5.460 19,600 -0.03(-0.55%)
Jul 23, 2020 5.540 5.670 5.450 5.490 201,483 +0.07(+1.29%)
Jul 22, 2020 5.490 5.490 5.380 5.420 12,076 -0.13(-2.34%)
Jul 21, 2020 5.760 5.820 5.550 5.550 59,705 +0.00(+0.00%)
Jul 20, 2020 5.510 5.650 5.450 5.550 25,086 +0.19(+3.54%)
Jul 17, 2020 5.340 5.380 5.290 5.360 15,500 +0.09(+1.71%)
Jul 16, 2020 5.300 5.320 5.230 5.270 9,631 -0.06(-1.13%)
Jul 15, 2020 5.310 5.390 5.280 5.330 22,933 +0.12(+2.30%)
Jul 14, 2020 5.140 5.210 5.100 5.210 60,034 -0.14(-2.62%)
Jul 13, 2020 5.380 5.520 5.310 5.350 15,049 -0.07(-1.29%)
Jul 10, 2020 5.380 5.420 5.340 5.420 11,600 +0.04(+0.74%)
Jul 09, 2020 5.390 5.467 5.300 5.380 19,090 -0.17(-3.06%)
Jul 08, 2020 5.570 5.630 5.500 5.550 23,671 -0.04(-0.72%)
Jul 07, 2020 5.400 5.590 5.400 5.590 30,711 +0.11(+2.01%)
Jul 06, 2020 5.410 5.490 5.360 5.480 40,502 +0.04(+0.74%)
Jul 02, 2020 5.570 5.580 5.380 5.440 22,800 -0.08(-1.45%)
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.