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

Genfit S.A. ADR (NQ: GNFT )

5.430 +0.230 (+4.42%)
Streaming Delayed Price Updated: 3:59 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 30, 2022 4.300 4.390 4.230 4.389 10,928 +0.09(+2.07%)
Dec 29, 2022 4.150 4.350 4.150 4.300 8,445 +0.20(+4.88%)
Dec 28, 2022 4.000 4.150 4.000 4.100 12,664 +0.09(+2.24%)
Dec 27, 2022 3.860 4.060 3.860 4.010 28,526 +0.06(+1.52%)
Dec 23, 2022 3.770 4.000 3.770 3.950 59,147 +0.23(+6.18%)
Dec 22, 2022 3.760 3.790 3.620 3.720 11,358 +0.07(+1.92%)
Dec 21, 2022 3.640 3.740 3.590 3.650 9,902 +0.06(+1.67%)
Dec 20, 2022 3.580 3.650 3.300 3.590 28,150 -0.02(-0.42%)
Dec 19, 2022 3.590 3.630 3.400 3.605 15,406 +0.04(+0.98%)
Dec 16, 2022 3.600 3.620 3.570 3.570 4,881 -0.05(-1.38%)
Dec 15, 2022 3.620 3.640 3.550 3.620 7,820 -0.02(-0.55%)
Dec 14, 2022 3.610 3.680 3.453 3.640 7,786 -0.01(-0.27%)
Dec 13, 2022 3.620 3.670 3.290 3.650 10,473 +0.03(+0.83%)
Dec 12, 2022 3.535 3.670 3.535 3.620 18,381 -0.03(-0.82%)
Dec 09, 2022 3.630 3.670 3.570 3.650 7,027 +0.02(+0.55%)
Dec 08, 2022 3.570 3.630 3.500 3.630 17,005 +0.08(+2.25%)
Dec 07, 2022 3.530 3.650 3.500 3.550 12,954 +0.02(+0.57%)
Dec 06, 2022 3.610 3.660 3.530 3.530 20,746 -0.14(-3.81%)
Dec 05, 2022 3.640 3.800 3.600 3.670 11,186 -0.11(-2.91%)
Dec 02, 2022 3.650 3.792 3.560 3.780 15,595 +0.08(+2.16%)
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.