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 29, 2023 3.820 3.850 3.580 3.850 4,798 +0.00(+0.00%)
Dec 28, 2023 3.930 3.930 3.830 3.850 39,560 -0.05(-1.28%)
Dec 27, 2023 3.810 3.900 3.800 3.900 10,341 +0.15(+4.00%)
Dec 26, 2023 3.680 3.750 3.680 3.750 1,439 -0.03(-0.79%)
Dec 22, 2023 3.700 3.790 3.650 3.780 43,256 +0.14(+3.85%)
Dec 21, 2023 3.700 3.710 3.575 3.640 43,961 -0.11(-2.93%)
Dec 20, 2023 3.840 3.845 3.690 3.750 19,904 -0.16(-4.09%)
Dec 19, 2023 3.900 3.920 3.682 3.910 28,194 -0.01(-0.26%)
Dec 18, 2023 3.990 4.000 3.850 3.920 48,682 -0.02(-0.51%)
Dec 15, 2023 3.930 4.010 3.880 3.940 58,299 +0.20(+5.34%)
Dec 14, 2023 3.900 3.930 3.740 3.740 55,341 +0.07(+1.91%)
Dec 13, 2023 3.740 3.790 3.610 3.670 95,863 +0.15(+4.26%)
Dec 12, 2023 3.640 3.663 3.350 3.520 66,925 +0.09(+2.62%)
Dec 11, 2023 3.500 3.503 3.400 3.430 16,760 -0.00(-0.15%)
Dec 08, 2023 3.470 3.505 3.330 3.435 148,945 +0.23(+7.34%)
Dec 07, 2023 3.430 3.430 3.120 3.200 47,561 +0.00(+0.00%)
Dec 06, 2023 3.300 3.300 3.200 3.200 830 +0.00(+0.00%)
Dec 05, 2023 3.200 3.300 3.200 3.200 2,761 -0.06(-1.84%)
Dec 04, 2023 3.250 3.260 3.190 3.260 37,487 -0.00(-0.14%)
Dec 01, 2023 3.210 3.264 3.130 3.264 1,422 +0.06(+2.02%)
Nov 30, 2023 3.260 3.310 3.200 3.200 1,084 +0.01(+0.44%)
Nov 29, 2023 3.250 3.260 3.080 3.186 52,723 -0.06(-1.97%)
Nov 28, 2023 3.230 3.270 3.230 3.250 575 +0.05(+1.56%)
Nov 27, 2023 3.210 3.240 3.200 3.200 3,944 +0.00(+0.00%)
Nov 24, 2023 3.270 3.270 3.195 3.200 23,062 -0.03(-0.93%)
Nov 22, 2023 3.290 3.310 3.130 3.230 33,486 +0.04(+1.25%)
Nov 21, 2023 3.310 3.320 3.190 3.190 1,679 -0.11(-3.33%)
Nov 20, 2023 3.400 3.450 3.280 3.300 11,407 +0.04(+1.23%)
Nov 17, 2023 3.300 3.340 3.240 3.260 2,705 +0.00(+0.00%)
Nov 16, 2023 3.330 3.340 3.190 3.260 17,949 -0.04(-1.21%)
Nov 15, 2023 3.300 3.320 3.300 3.300 3,392 -0.10(-2.94%)
Nov 14, 2023 3.520 3.520 3.370 3.400 52,360 +0.15(+4.62%)
Nov 13, 2023 3.390 3.455 3.250 3.250 10,476 +0.01(+0.22%)
Nov 10, 2023 3.260 3.300 3.200 3.243 12,862 +0.01(+0.40%)
Nov 09, 2023 3.380 3.420 3.230 3.230 8,021 -0.05(-1.52%)
Nov 08, 2023 3.340 3.340 3.270 3.280 1,831 -0.03(-0.91%)
Nov 07, 2023 3.250 3.310 3.250 3.310 3,125 +0.09(+2.80%)
Nov 06, 2023 3.270 3.270 3.210 3.220 5,216 -0.04(-1.38%)
Nov 03, 2023 3.380 3.380 3.265 3.265 2,902 +0.09(+2.99%)
Nov 02, 2023 3.170 3.170 3.170 3.170 1,849 +0.15(+5.02%)
Nov 01, 2023 3.140 3.140 3.019 3.019 2,923 -0.25(-7.69%)
Oct 31, 2023 3.270 3.270 3.270 3.270 429 +0.14(+4.47%)
Oct 30, 2023 3.117 3.150 3.075 3.130 17,388 +0.01(+0.44%)
Oct 27, 2023 3.155 3.170 3.100 3.116 1,495 +0.04(+1.34%)
Oct 26, 2023 3.020 3.075 3.000 3.075 15,791 +0.11(+3.54%)
Oct 25, 2023 3.000 3.050 2.970 2.970 3,543 -0.07(-2.30%)
Oct 24, 2023 3.160 3.160 2.980 3.040 1,300 -0.00(-0.04%)
Oct 23, 2023 3.040 3.041 3.030 3.041 559 -0.01(-0.45%)
Oct 20, 2023 3.020 3.055 3.020 3.055 1,935 -0.19(-6.00%)
Oct 19, 2023 3.000 3.250 2.995 3.250 2,092 +0.13(+4.17%)
Oct 18, 2023 3.130 3.130 3.110 3.120 5,569 +0.01(+0.32%)
Oct 17, 2023 3.164 3.164 3.110 3.110 734 -0.04(-1.43%)
Oct 16, 2023 3.155 3.170 3.110 3.155 3,341 -0.06(-1.71%)
Oct 13, 2023 3.170 3.210 3.102 3.210 2,025 +0.15(+4.90%)
Oct 12, 2023 3.220 3.220 3.030 3.060 6,486 -0.17(-5.26%)
Oct 11, 2023 3.310 3.430 3.160 3.230 14,720 +0.12(+4.03%)
Oct 10, 2023 3.102 3.323 3.060 3.105 11,894 +0.10(+3.50%)
Oct 09, 2023 3.150 3.160 2.893 3.000 19,237 -0.19(-5.85%)
Oct 06, 2023 3.040 3.260 3.030 3.187 1,117 +0.09(+2.79%)
Oct 05, 2023 3.080 3.150 3.020 3.100 2,602 +0.06(+1.97%)
Oct 04, 2023 3.100 3.215 3.040 3.040 2,112 -0.03(-0.98%)
Oct 03, 2023 3.110 3.110 3.010 3.070 10,464 -0.05(-1.60%)
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.