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

Genfit S.A. ADR (NQ: GNFT )

5.180 -0.740 (-12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 3.940 4.130 3.940 4.095 6,537 +0.08(+1.87%)
Jan 28, 2022 3.865 4.020 3.865 4.020 5,255 +0.08(+2.03%)
Jan 27, 2022 4.060 4.060 3.900 3.940 12,526 -0.13(-3.19%)
Jan 26, 2022 4.120 4.140 3.980 4.070 20,899 -0.01(-0.25%)
Jan 25, 2022 4.150 4.240 4.000 4.080 37,740 -0.04(-0.97%)
Jan 24, 2022 4.290 4.350 4.120 4.120 43,872 -0.35(-7.83%)
Jan 21, 2022 4.510 4.560 4.420 4.470 18,804 -0.06(-1.32%)
Jan 20, 2022 4.650 4.785 4.250 4.530 19,028 -0.04(-0.88%)
Jan 19, 2022 4.750 4.790 4.470 4.570 64,841 -0.24(-4.99%)
Jan 18, 2022 4.750 4.870 4.750 4.810 49,813 -0.12(-2.43%)
Jan 14, 2022 4.930 0 +0.08(+1.65%)
Jan 13, 2022 4.840 4.910 4.830 4.850 5,535 -0.02(-0.41%)
Jan 12, 2022 4.880 4.900 4.800 4.870 41,059 -0.03(-0.61%)
Jan 11, 2022 4.880 5.000 4.870 4.900 67,197 -0.13(-2.58%)
Jan 10, 2022 4.910 5.130 4.865 5.030 58,696 +0.21(+4.36%)
Jan 07, 2022 4.800 4.870 4.760 4.820 18,099 +0.06(+1.26%)
Jan 06, 2022 4.660 4.800 4.660 4.760 57,992 +0.11(+2.37%)
Jan 05, 2022 4.830 4.840 4.650 4.650 119,367 -0.18(-3.73%)
Jan 04, 2022 4.920 4.955 4.800 4.830 155,829 -0.21(-4.17%)
Jan 03, 2022 5.000 5.090 4.880 5.040 184,746 +0.04(+0.80%)
Dec 31, 2021 4.930 5.120 4.890 5.000 100,267 +0.06(+1.21%)
Dec 30, 2021 4.780 5.000 4.780 4.940 86,484 +0.00(+0.00%)
Dec 29, 2021 4.940 5.010 4.860 4.940 192,774 -0.14(-2.76%)
Dec 28, 2021 4.790 5.160 4.790 5.080 336,130 +0.20(+4.10%)
Dec 27, 2021 5.140 5.140 4.780 4.880 393,727 -0.52(-9.63%)
Dec 23, 2021 5.330 5.450 5.290 5.400 366,632 -0.23(-4.12%)
Dec 22, 2021 5.110 6.380 5.020 5.632 2,088,882 +0.33(+6.27%)
Dec 21, 2021 5.250 5.330 5.050 5.300 627,698 -0.35(-6.19%)
Dec 20, 2021 4.970 5.890 4.840 5.650 2,225,749 +0.56(+11.00%)
Dec 17, 2021 4.380 5.750 4.250 5.090 37,910,196 +1.77(+53.31%)
Dec 16, 2021 3.330 3.330 3.300 3.320 8,531 +0.05(+1.62%)
Dec 15, 2021 3.350 3.350 3.220 3.267 10,172 +0.04(+1.15%)
Dec 14, 2021 3.330 3.330 3.230 3.230 20,567 -0.01(-0.31%)
Dec 13, 2021 3.260 3.270 3.240 3.240 17,215 +0.19(+6.23%)
Dec 10, 2021 3.073 3.075 3.020 3.050 12,681 -0.03(-0.97%)
Dec 09, 2021 3.095 3.098 3.059 3.080 2,959 +0.07(+2.33%)
Dec 08, 2021 3.110 3.120 3.010 3.010 15,899 -0.07(-2.27%)
Dec 07, 2021 3.060 3.090 3.060 3.080 11,908 -0.03(-0.96%)
Dec 06, 2021 3.090 3.140 3.070 3.110 7,014 -0.08(-2.51%)
Dec 03, 2021 3.240 3.245 3.180 3.190 15,682 -0.06(-1.85%)
Dec 02, 2021 3.269 3.270 3.250 3.250 2,252 +0.00(+0.08%)
Dec 01, 2021 3.330 3.340 3.230 3.248 11,164 +0.05(+1.48%)
Nov 30, 2021 3.305 3.310 3.170 3.200 5,848 -0.07(-2.14%)
Nov 29, 2021 3.300 3.310 3.260 3.270 4,289 -0.08(-2.39%)
Nov 26, 2021 3.360 3.370 3.316 3.350 6,210 +0.02(+0.45%)
Nov 24, 2021 3.360 3.360 3.320 3.335 2,901 -0.04(-1.33%)
Nov 23, 2021 3.410 3.420 3.360 3.380 8,216 -0.06(-1.74%)
Nov 22, 2021 3.440 3.500 3.300 3.440 3,352 -0.07(-2.01%)
Nov 19, 2021 3.520 3.560 3.500 3.510 4,538 +0.16(+4.79%)
Nov 18, 2021 3.420 3.420 3.350 3.350 19,366 -0.09(-2.62%)
Nov 17, 2021 3.420 3.440 3.400 3.440 3,769 -0.04(-1.01%)
Nov 16, 2021 3.500 3.500 3.470 3.475 2,610 -0.05(-1.55%)
Nov 15, 2021 3.520 3.550 3.520 3.530 5,075 -0.01(-0.29%)
Nov 12, 2021 3.560 3.580 3.530 3.540 2,506 +0.02(+0.55%)
Nov 11, 2021 3.590 3.591 3.521 3.521 2,378 -0.08(-2.19%)
Nov 10, 2021 3.630 3.600 4,796 -0.05(-1.37%)
Nov 09, 2021 3.660 3.690 3.520 3.650 4,199 +0.10(+2.81%)
Nov 08, 2021 3.570 3.590 3.550 3.550 1,381 -0.01(-0.28%)
Nov 05, 2021 3.540 3.570 3.540 3.560 3,426 -0.01(-0.28%)
Nov 04, 2021 3.560 3.630 3.560 3.570 3,955 -0.06(-1.65%)
Nov 03, 2021 3.600 3.730 3.581 3.630 32,436 +0.11(+3.27%)
Nov 02, 2021 3.540 3.573 3.510 3.515 20,038 -0.01(-0.42%)
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.