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 (%)
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%)
Dec 01, 2022 3.670 3.790 3.650 3.700 4,385 -0.06(-1.59%)
Nov 30, 2022 3.580 3.810 3.580 3.760 16,984 +0.07(+1.90%)
Nov 29, 2022 3.570 3.750 3.570 3.690 17,457 -0.03(-0.81%)
Nov 28, 2022 3.780 3.850 3.720 3.720 18,827 -0.08(-2.11%)
Nov 25, 2022 3.800 3.870 3.730 3.800 14,560 -0.05(-1.30%)
Nov 23, 2022 3.760 3.910 3.730 3.850 10,919 +0.06(+1.58%)
Nov 22, 2022 3.750 3.830 3.650 3.790 11,624 -0.09(-2.32%)
Nov 21, 2022 3.870 3.951 3.800 3.880 11,191 -0.06(-1.52%)
Nov 18, 2022 3.880 3.950 3.845 3.940 13,959 -0.01(-0.23%)
Nov 17, 2022 3.950 4.020 3.830 3.949 8,491 -0.02(-0.53%)
Nov 16, 2022 4.020 4.080 3.920 3.970 8,529 -0.02(-0.62%)
Nov 15, 2022 3.990 4.100 3.940 3.995 24,806 +0.02(+0.63%)
Nov 14, 2022 4.040 4.200 3.892 3.970 13,163 -0.15(-3.64%)
Nov 11, 2022 4.030 4.120 3.920 4.120 13,316 +0.17(+4.30%)
Nov 10, 2022 3.920 4.300 3.830 3.950 23,373 +0.10(+2.60%)
Nov 09, 2022 3.800 3.930 3.710 3.850 5,436 +0.12(+3.22%)
Nov 08, 2022 3.870 3.940 3.695 3.730 14,974 -0.05(-1.32%)
Nov 07, 2022 3.870 3.920 3.660 3.780 6,493 -0.09(-2.33%)
Nov 04, 2022 3.750 3.880 3.661 3.870 23,831 +0.09(+2.38%)
Nov 03, 2022 3.830 3.855 3.780 3.780 6,053 -0.25(-6.20%)
Nov 02, 2022 4.000 4.030 3.967 4.030 13,391 -0.08(-1.95%)
Nov 01, 2022 4.000 4.220 4.000 4.110 8,143 +0.08(+1.99%)
Oct 31, 2022 4.000 4.147 4.000 4.030 11,588 -0.02(-0.49%)
Oct 28, 2022 4.070 4.210 4.010 4.050 6,692 -0.10(-2.41%)
Oct 27, 2022 4.110 4.240 4.011 4.150 10,368 +0.14(+3.49%)
Oct 26, 2022 4.080 4.200 4.000 4.010 8,740 -0.17(-4.07%)
Oct 25, 2022 3.910 4.180 3.910 4.180 22,983 +0.31(+8.01%)
Oct 24, 2022 3.740 3.920 3.700 3.870 16,395 -0.01(-0.26%)
Oct 21, 2022 3.820 3.940 3.750 3.880 25,985 +0.02(+0.52%)
Oct 20, 2022 3.738 3.930 3.738 3.860 3,740 +0.04(+1.05%)
Oct 19, 2022 3.900 3.943 3.712 3.820 18,396 -0.20(-4.98%)
Oct 18, 2022 4.090 4.370 3.870 4.020 64,481 +0.20(+5.24%)
Oct 17, 2022 4.070 4.290 3.800 3.820 24,770 -0.22(-5.45%)
Oct 14, 2022 3.990 4.120 3.810 4.040 15,433 +0.06(+1.51%)
Oct 13, 2022 3.840 4.130 3.730 3.980 15,162 +0.10(+2.58%)
Oct 12, 2022 3.800 3.880 3.650 3.880 11,981 +0.10(+2.65%)
Oct 11, 2022 3.780 3.900 3.722 3.780 15,406 -0.02(-0.53%)
Oct 10, 2022 3.690 3.969 3.690 3.800 18,909 -0.16(-4.04%)
Oct 07, 2022 3.840 3.980 3.800 3.960 14,281 +0.16(+4.21%)
Oct 06, 2022 3.870 3.898 3.800 3.800 14,963 -0.10(-2.56%)
Oct 05, 2022 3.950 3.950 3.750 3.900 11,213 -0.14(-3.47%)
Oct 04, 2022 3.870 4.076 3.800 4.040 31,871 +0.24(+6.32%)
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.