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 (%)
Dec 31, 2019 19.91 20.04 19.80 19.90 9,300 -0.09(-0.45%)
Dec 30, 2019 20.36 20.53 19.72 19.99 80,745 -0.15(-0.74%)
Dec 27, 2019 20.66 20.71 19.57 20.14 135,900 +1.24(+6.56%)
Dec 26, 2019 19.08 19.29 18.82 18.90 22,853 +0.05(+0.27%)
Dec 24, 2019 18.58 19.02 18.58 18.85 22,600 +0.65(+3.57%)
Dec 23, 2019 18.32 18.51 18.05 18.20 45,074 +0.20(+1.11%)
Dec 20, 2019 18.08 18.54 17.95 18.00 54,900 -0.25(-1.37%)
Dec 19, 2019 17.98 18.50 17.76 18.25 116,769 +1.46(+8.70%)
Dec 18, 2019 17.08 17.21 16.53 16.79 45,432 -0.21(-1.24%)
Dec 17, 2019 17.39 17.39 17.00 17.00 69,667 -0.15(-0.87%)
Dec 16, 2019 17.17 17.50 16.91 17.15 100,994 +0.55(+3.31%)
Dec 13, 2019 16.72 17.10 16.60 16.60 70,900 +0.10(+0.61%)
Dec 12, 2019 16.61 16.98 16.34 16.50 81,521 +0.86(+5.50%)
Dec 11, 2019 16.00 16.10 15.34 15.64 86,859 -0.36(-2.25%)
Dec 10, 2019 15.79 16.38 15.77 16.00 83,363 +0.58(+3.76%)
Dec 09, 2019 15.71 15.75 15.24 15.42 45,346 -0.33(-2.10%)
Dec 06, 2019 15.85 16.05 15.66 15.75 43,900 +0.10(+0.64%)
Dec 05, 2019 16.10 16.13 15.41 15.65 31,519 -0.05(-0.32%)
Dec 04, 2019 15.89 15.97 15.47 15.70 29,974 -0.33(-2.06%)
Dec 03, 2019 15.32 16.04 15.32 16.03 19,375 +0.62(+3.99%)
Dec 02, 2019 15.62 15.63 15.22 15.41 22,239 -0.14(-0.87%)
Nov 29, 2019 15.42 15.70 15.38 15.55 20,100 -0.06(-0.38%)
Nov 27, 2019 16.00 16.27 15.55 15.61 62,100 -0.29(-1.82%)
Nov 26, 2019 15.93 16.23 15.59 15.90 164,326 +0.60(+3.92%)
Nov 25, 2019 14.22 15.32 14.13 15.30 243,661 +0.07(+0.46%)
Nov 22, 2019 15.39 15.58 15.20 15.23 6,900 +0.04(+0.26%)
Nov 21, 2019 15.41 15.43 14.99 15.19 15,445 -0.28(-1.81%)
Nov 20, 2019 15.62 15.73 15.35 15.47 9,453 +0.02(+0.13%)
Nov 19, 2019 15.28 15.79 15.16 15.45 18,329 +0.13(+0.85%)
Nov 18, 2019 15.08 15.58 14.98 15.32 23,723 +0.31(+2.07%)
Nov 15, 2019 15.96 15.96 14.95 15.01 14,900 -0.30(-1.96%)
Nov 14, 2019 15.26 15.48 15.12 15.31 7,327 -0.13(-0.84%)
Nov 13, 2019 16.00 16.00 15.01 15.44 27,827 -0.58(-3.62%)
Nov 12, 2019 16.49 16.60 15.72 16.02 52,700 -0.64(-3.84%)
Nov 11, 2019 16.20 17.18 15.88 16.66 48,250 +1.13(+7.28%)
Nov 08, 2019 14.59 15.84 14.48 15.53 45,900 +0.92(+6.30%)
Nov 07, 2019 14.74 14.94 14.41 14.61 59,467 +0.10(+0.69%)
Nov 06, 2019 14.84 14.91 14.43 14.51 72,562 +0.08(+0.55%)
Nov 05, 2019 14.90 14.93 14.06 14.43 120,578 -0.17(-1.16%)
Nov 04, 2019 14.66 14.78 14.40 14.60 74,212 +0.85(+6.18%)
Nov 01, 2019 14.20 14.20 13.75 13.75 165,500 -0.50(-3.51%)
Oct 31, 2019 14.82 14.84 14.05 14.25 130,303 -0.25(-1.72%)
Oct 30, 2019 14.63 14.76 13.96 14.50 82,096 -0.15(-1.02%)
Oct 29, 2019 15.05 15.08 14.65 14.65 23,301 -0.86(-5.54%)
Oct 28, 2019 15.20 15.52 15.09 15.51 28,919 +0.34(+2.24%)
Oct 25, 2019 14.91 15.17 14.68 15.17 10,700 +0.39(+2.64%)
Oct 24, 2019 14.85 14.91 14.53 14.78 24,206 +0.28(+1.93%)
Oct 23, 2019 14.59 14.75 14.41 14.50 35,731 +0.00(+0.00%)
Oct 22, 2019 14.51 14.58 14.28 14.50 6,249 +0.29(+2.04%)
Oct 21, 2019 14.57 14.66 14.21 14.21 12,746 -0.71(-4.76%)
Oct 18, 2019 14.75 14.92 14.42 14.92 14,800 +0.12(+0.81%)
Oct 17, 2019 14.86 14.90 14.67 14.80 5,773 -0.16(-1.07%)
Oct 16, 2019 14.70 14.96 14.51 14.96 25,576 +0.55(+3.82%)
Oct 15, 2019 14.54 14.96 14.41 14.41 28,099 -0.14(-0.96%)
Oct 14, 2019 14.80 14.80 14.30 14.55 24,059 +0.55(+3.93%)
Oct 11, 2019 14.02 14.22 13.93 14.00 13,800 +0.33(+2.41%)
Oct 10, 2019 13.58 13.96 13.53 13.67 13,573 -0.33(-2.36%)
Oct 09, 2019 13.83 14.24 13.74 14.00 28,369 +0.45(+3.32%)
Oct 08, 2019 13.21 13.83 13.21 13.55 45,786 -0.05(-0.37%)
Oct 07, 2019 14.17 14.17 13.40 13.60 57,554 -0.85(-5.88%)
Oct 04, 2019 14.82 14.90 14.28 14.45 34,800 -0.34(-2.30%)
Oct 03, 2019 14.77 14.83 14.44 14.79 50,854 +0.35(+2.42%)
Oct 02, 2019 14.86 14.86 14.41 14.44 24,673 -0.81(-5.31%)
Oct 01, 2019 15.42 15.51 15.19 15.25 49,070 -2.16(-12.41%)
Sep 30, 2019 15.99 17.41 15.68 17.41 5,926 +1.42(+8.88%)
Sep 27, 2019 16.11 16.15 15.73 15.99 24,300 -0.04(-0.25%)
Sep 26, 2019 16.19 16.32 16.00 16.03 52,038 -0.47(-2.85%)
Sep 25, 2019 16.56 16.80 16.21 16.50 22,578 -0.71(-4.13%)
Sep 24, 2019 17.26 17.38 17.01 17.21 19,813 -0.19(-1.09%)
Sep 23, 2019 17.29 17.63 17.12 17.40 6,799 -0.15(-0.85%)
Sep 20, 2019 17.67 17.69 17.49 17.55 7,700 -0.43(-2.39%)
Sep 19, 2019 17.77 17.98 17.69 17.98 25,244 +0.52(+2.98%)
Sep 18, 2019 17.64 17.76 17.28 17.46 13,818 +0.00(+0.00%)
Sep 17, 2019 17.68 17.80 17.43 17.46 5,020 -0.51(-2.84%)
Sep 16, 2019 17.36 18.00 17.36 17.97 18,626 +0.76(+4.42%)
Sep 13, 2019 17.27 17.33 16.93 17.21 21,200 -0.05(-0.29%)
Sep 12, 2019 17.25 17.52 17.25 17.26 15,187 -0.01(-0.06%)
Sep 11, 2019 17.04 17.52 17.04 17.27 14,859 +0.60(+3.60%)
Sep 10, 2019 16.64 17.07 16.48 16.67 15,329 -0.42(-2.46%)
Sep 09, 2019 16.92 17.39 16.82 17.09 10,808 +0.13(+0.77%)
Sep 06, 2019 17.20 17.22 16.86 16.96 27,500 -0.54(-3.09%)
Sep 05, 2019 17.64 17.67 17.09 17.50 19,123 +0.22(+1.27%)
Sep 04, 2019 17.08 17.28 16.86 17.28 6,260 +0.86(+5.24%)
Sep 03, 2019 16.23 16.63 16.15 16.42 28,469 -0.88(-5.09%)
Aug 30, 2019 17.52 17.55 17.24 17.30 15,300 -0.45(-2.54%)
Aug 29, 2019 17.92 17.96 17.66 17.75 27,122 +0.00(+0.00%)
Aug 28, 2019 17.66 17.99 17.57 17.75 38,400 +0.46(+2.66%)
Aug 27, 2019 17.70 17.74 17.18 17.29 41,471 +0.18(+1.05%)
Aug 26, 2019 17.22 17.22 16.97 17.11 31,065 +0.42(+2.52%)
Aug 23, 2019 16.83 17.08 16.61 16.69 23,800 -0.31(-1.82%)
Aug 22, 2019 17.28 17.28 16.86 17.00 24,966 -0.20(-1.16%)
Aug 21, 2019 17.13 17.36 17.00 17.20 31,742 +0.92(+5.65%)
Aug 20, 2019 16.61 16.61 16.22 16.28 11,723 -0.56(-3.33%)
Aug 19, 2019 16.98 16.99 16.62 16.84 44,396 +1.05(+6.65%)
Aug 16, 2019 15.57 16.25 15.55 15.79 79,800 +0.87(+5.83%)
Aug 15, 2019 15.40 15.42 14.91 14.92 34,199 -0.72(-4.60%)
Aug 14, 2019 16.07 16.08 15.64 15.64 21,288 -0.85(-5.15%)
Aug 13, 2019 15.92 16.89 15.92 16.49 170,763 +0.45(+2.81%)
Aug 12, 2019 16.22 16.27 15.97 16.04 14,078 -0.48(-2.91%)
Aug 09, 2019 16.63 16.82 16.19 16.52 64,600 -0.55(-3.22%)
Aug 08, 2019 17.16 17.24 16.93 17.07 143,722 +0.62(+3.77%)
Aug 07, 2019 16.43 16.51 16.33 16.45 119,433 +0.02(+0.12%)
Aug 06, 2019 16.61 16.64 16.31 16.43 179,707 +0.13(+0.80%)
Aug 05, 2019 16.75 16.75 16.23 16.30 100,915 -0.90(-5.23%)
Aug 02, 2019 17.59 17.60 17.05 17.20 102,800 -0.22(-1.26%)
Aug 01, 2019 17.81 17.81 17.14 17.42 121,389 -0.10(-0.57%)
Jul 31, 2019 17.66 17.92 17.46 17.52 120,658 -0.09(-0.51%)
Jul 30, 2019 17.78 17.79 17.40 17.61 79,837 -0.36(-2.00%)
Jul 29, 2019 18.30 18.30 17.86 17.97 115,183 +0.39(+2.22%)
Jul 26, 2019 17.75 17.76 17.34 17.58 19,900 -0.01(-0.06%)
Jul 25, 2019 17.88 17.88 17.46 17.59 83,120 -0.01(-0.06%)
Jul 24, 2019 17.90 17.96 17.60 17.60 32,951 -0.27(-1.51%)
Jul 23, 2019 18.21 18.21 17.72 17.87 84,318 -0.33(-1.81%)
Jul 22, 2019 18.40 18.47 18.01 18.20 77,606 -0.14(-0.76%)
Jul 19, 2019 18.70 18.70 18.25 18.34 83,000 -0.77(-4.03%)
Jul 18, 2019 19.33 19.44 18.82 19.11 93,327 +0.35(+1.87%)
Jul 17, 2019 18.89 18.91 18.63 18.76 20,202 -0.09(-0.48%)
Jul 16, 2019 18.94 19.14 18.76 18.85 10,240 +0.15(+0.80%)
Jul 15, 2019 18.86 18.93 18.64 18.70 31,136 -0.01(-0.05%)
Jul 12, 2019 18.93 18.93 18.60 18.71 28,000 -0.07(-0.37%)
Jul 11, 2019 19.21 19.23 18.74 18.78 42,075 -0.27(-1.42%)
Jul 10, 2019 19.22 19.35 19.03 19.05 21,598 +0.18(+0.95%)
Jul 09, 2019 18.69 18.99 18.63 18.87 194,855 +0.18(+0.96%)
Jul 08, 2019 19.21 19.21 18.35 18.69 54,271 -0.65(-3.36%)
Jul 05, 2019 19.54 19.54 19.14 19.34 43,400 -0.60(-3.01%)
Jul 03, 2019 19.99 20.15 19.70 19.94 67,600 +0.15(+0.76%)
Jul 02, 2019 20.03 20.10 19.56 19.79 95,937 -0.12(-0.60%)
Jul 01, 2019 20.41 20.41 19.80 19.91 85,005 +0.16(+0.81%)
Jun 28, 2019 20.06 20.09 19.75 19.75 86,300 -0.23(-1.15%)
Jun 27, 2019 20.31 20.31 19.82 19.98 113,213 +0.24(+1.22%)
Jun 26, 2019 20.06 20.16 19.65 19.74 70,795 -0.21(-1.05%)
Jun 25, 2019 20.55 20.55 19.83 19.95 74,133 -0.27(-1.34%)
Jun 24, 2019 20.35 20.41 20.01 20.22 53,523 +0.02(+0.10%)
Jun 21, 2019 20.24 20.29 20.02 20.20 57,400 +0.06(+0.30%)
Jun 20, 2019 20.41 20.41 19.87 20.14 58,680 -0.31(-1.52%)
Jun 19, 2019 20.44 20.50 20.26 20.45 81,665 +0.21(+1.04%)
Jun 18, 2019 20.50 20.50 20.03 20.24 54,517 -0.13(-0.64%)
Jun 17, 2019 20.60 20.66 20.17 20.37 42,380 -0.21(-1.02%)
Jun 14, 2019 21.03 21.22 20.53 20.58 54,600 -0.95(-4.41%)
Jun 13, 2019 21.46 21.68 21.08 21.53 105,071 +0.47(+2.23%)
Jun 12, 2019 20.89 21.35 20.75 21.06 144,741 +0.48(+2.33%)
Jun 11, 2019 21.75 21.75 20.12 20.58 613,762 -3.29(-13.78%)
Jun 10, 2019 24.10 24.18 23.54 23.87 51,191 -0.14(-0.58%)
Jun 07, 2019 24.74 24.81 23.60 24.01 114,100 -0.18(-0.74%)
Jun 06, 2019 24.80 24.85 24.14 24.19 56,946 -0.03(-0.12%)
Jun 05, 2019 24.80 24.81 24.21 24.22 28,922 -0.12(-0.49%)
Jun 04, 2019 24.49 24.49 24.11 24.34 23,057 +0.25(+1.04%)
Jun 03, 2019 24.17 24.25 23.74 24.09 8,923 +0.19(+0.79%)
May 31, 2019 24.23 24.33 23.65 23.90 68,400 -0.01(-0.04%)
May 30, 2019 24.04 24.29 23.63 23.91 34,053 +0.03(+0.13%)
May 29, 2019 23.74 24.21 23.56 23.88 19,382 -0.06(-0.25%)
May 28, 2019 23.99 24.15 23.70 23.94 34,842 -0.16(-0.66%)
May 24, 2019 24.03 24.36 23.96 24.10 28,400 +0.54(+2.29%)
May 23, 2019 23.30 23.94 23.21 23.56 74,958 -0.34(-1.42%)
May 22, 2019 23.75 23.90 23.36 23.90 82,746 +0.30(+1.27%)
May 21, 2019 23.37 23.79 23.26 23.60 12,776 +0.26(+1.11%)
May 20, 2019 23.24 23.53 23.05 23.34 77,399 -0.21(-0.89%)
May 17, 2019 23.53 23.67 23.06 23.55 30,500 -0.32(-1.34%)
May 16, 2019 23.54 24.07 23.37 23.87 67,335 +0.77(+3.33%)
May 15, 2019 22.66 23.36 22.62 23.10 15,908 +0.05(+0.22%)
May 14, 2019 22.90 23.22 22.88 23.05 21,387 +0.58(+2.58%)
May 13, 2019 22.59 22.69 22.08 22.47 43,022 -1.07(-4.55%)
May 10, 2019 23.56 23.62 23.20 23.54 14,200 +0.13(+0.56%)
May 09, 2019 23.55 23.73 23.28 23.41 34,319 -0.51(-2.13%)
May 08, 2019 24.30 24.38 23.92 23.92 38,043 -0.38(-1.56%)
May 07, 2019 24.49 24.61 24.00 24.30 20,589 -0.17(-0.69%)
May 06, 2019 23.70 24.60 23.70 24.47 41,312 +0.82(+3.47%)
May 03, 2019 24.03 24.09 23.50 23.65 66,500 -0.14(-0.59%)
May 02, 2019 24.67 24.67 23.70 23.79 130,832 -1.11(-4.46%)
May 01, 2019 25.08 25.22 24.75 24.90 219,355 -0.18(-0.72%)
Apr 30, 2019 25.26 25.43 24.78 25.08 100,560 +0.13(+0.52%)
Apr 29, 2019 25.39 25.40 24.93 24.95 106,506 -0.25(-0.99%)
Apr 26, 2019 25.19 25.41 25.04 25.20 80,100 +0.18(+0.72%)
Apr 25, 2019 25.29 25.41 24.85 25.02 112,378 -0.58(-2.27%)
Apr 24, 2019 26.18 26.25 25.16 25.60 332,254 +0.13(+0.51%)
Apr 23, 2019 25.81 25.90 25.33 25.47 214,369 +0.35(+1.39%)
Apr 22, 2019 25.03 25.22 24.71 25.12 57,409 +0.14(+0.56%)
Apr 18, 2019 24.48 24.98 24.29 24.98 91,000 +0.12(+0.48%)
Apr 17, 2019 25.05 25.54 24.15 24.86 75,516 -0.14(-0.56%)
Apr 16, 2019 25.19 25.37 24.86 25.00 98,799 -0.22(-0.87%)
Apr 15, 2019 25.94 26.08 24.84 25.22 209,180 +0.42(+1.69%)
Apr 12, 2019 25.00 25.11 24.71 24.80 116,200 -0.10(-0.40%)
Apr 11, 2019 25.66 25.66 24.71 24.90 80,912 -0.42(-1.66%)
Apr 10, 2019 25.40 25.56 25.10 25.32 89,301 +0.01(+0.04%)
Apr 09, 2019 25.45 25.63 25.14 25.31 244,207 -0.34(-1.33%)
Apr 08, 2019 25.90 25.95 25.28 25.65 423,089 +1.71(+7.14%)
Apr 05, 2019 23.65 24.16 23.60 23.94 143,700 +0.32(+1.35%)
Apr 04, 2019 23.52 23.86 23.38 23.62 230,045 -0.08(-0.34%)
Apr 03, 2019 24.33 24.40 23.62 23.70 435,055 -0.11(-0.46%)
Apr 02, 2019 24.12 24.12 23.69 23.81 156,525 -0.30(-1.24%)
Apr 01, 2019 24.25 24.50 23.58 24.11 307,105 +0.11(+0.46%)
Mar 29, 2019 23.62 24.00 23.54 24.00 290,800 +0.91(+3.94%)
Mar 28, 2019 22.90 23.50 22.22 23.09 962,352 +0.92(+4.15%)
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.