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

Genfit S.A. ADR (NQ: GNFT )

5.500 +0.300 (+5.77%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 4.800 4.800 4.800 13,311 -0.20(-4.00%)
Dec 30, 2020 4.980 5.000 4.960 5.000 13,311 +0.12(+2.46%)
Dec 29, 2020 4.890 4.960 4.810 4.880 18,947 -0.12(-2.40%)
Dec 28, 2020 4.990 5.050 4.880 5.000 55,479 +0.02(+0.40%)
Dec 24, 2020 5.000 5.000 4.760 4.980 11,000 -0.04(-0.80%)
Dec 23, 2020 4.970 5.100 4.970 5.020 11,425 -0.06(-1.18%)
Dec 22, 2020 4.990 5.080 4.990 5.080 14,411 +0.08(+1.60%)
Dec 21, 2020 4.890 5.025 4.880 5.000 45,671 -0.03(-0.60%)
Dec 18, 2020 5.070 5.080 4.990 5.030 12,900 +0.00(+0.00%)
Dec 17, 2020 4.980 5.200 4.980 5.030 14,305 +0.17(+3.50%)
Dec 16, 2020 4.950 5.010 4.820 4.860 38,432 -0.21(-4.14%)
Dec 15, 2020 4.830 5.148 4.830 5.070 34,573 +0.08(+1.60%)
Dec 14, 2020 5.000 5.090 4.910 4.990 60,788 -0.04(-0.80%)
Dec 11, 2020 5.000 5.050 4.970 5.030 56,900 -0.27(-5.09%)
Dec 10, 2020 5.399 5.439 5.300 5.300 7,417 +0.05(+0.95%)
Dec 09, 2020 5.570 5.600 5.200 5.250 19,403 -0.24(-4.37%)
Dec 08, 2020 5.430 5.630 5.430 5.490 15,648 -0.01(-0.18%)
Dec 07, 2020 5.400 5.500 5.390 5.500 9,512 +0.04(+0.73%)
Dec 04, 2020 5.430 5.500 5.380 5.460 19,900 +0.11(+2.06%)
Dec 03, 2020 5.320 5.490 5.320 5.350 26,109 -0.01(-0.19%)
Dec 02, 2020 5.430 5.430 5.290 5.360 10,191 -0.24(-4.29%)
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.