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

Genfit S.A. ADR (NQ: GNFT )

3.410 -0.180 (-5.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 3.460 3.590 3.450 3.590 3,488 -0.04(-1.10%)
Apr 17, 2024 3.495 3.650 3.495 3.630 3,416 +0.00(+0.00%)
Apr 16, 2024 3.500 3.630 3.450 3.630 8,413 +0.11(+3.12%)
Apr 15, 2024 3.580 3.640 3.512 3.520 2,143 -0.06(-1.68%)
Apr 12, 2024 3.612 3.700 3.580 3.580 1,265 -0.08(-2.18%)
Apr 11, 2024 3.740 3.740 3.660 3.660 1,055 -0.01(-0.23%)
Apr 10, 2024 3.590 3.720 3.560 3.668 2,965 +0.10(+2.75%)
Apr 09, 2024 3.600 3.750 3.570 3.570 5,139 +0.11(+3.18%)
Apr 08, 2024 3.500 3.790 3.460 3.460 13,414 -0.07(-1.94%)
Apr 05, 2024 3.410 3.528 3.410 3.528 14,247 -0.09(-2.40%)
Apr 04, 2024 3.570 3.800 3.513 3.615 4,676 -0.03(-0.96%)
Apr 03, 2024 3.600 3.790 3.500 3.650 6,312 +0.08(+2.24%)
Apr 02, 2024 3.490 3.580 3.441 3.570 4,758 +0.01(+0.28%)
Apr 01, 2024 3.560 3.560 3.560 3.560 379 +0.00(+0.00%)
Mar 28, 2024 3.560 3.560 3.560 3.560 214 -0.09(-2.47%)
Mar 27, 2024 3.600 3.650 3.590 3.650 2,718 -0.02(-0.54%)
Mar 26, 2024 3.610 3.670 3.530 3.670 1,280 -0.00(-0.14%)
Mar 25, 2024 3.700 3.700 3.580 3.675 6,960 -0.01(-0.14%)
Mar 22, 2024 3.630 3.680 3.500 3.680 1,112 +0.05(+1.38%)
Mar 21, 2024 3.660 3.680 3.460 3.630 8,817 -0.01(-0.27%)
Mar 20, 2024 3.480 3.640 3.400 3.640 16,573 +0.22(+6.43%)
Mar 19, 2024 3.540 3.610 3.400 3.420 25,506 -0.10(-2.84%)
Mar 18, 2024 3.510 3.520 3.460 3.520 2,102 +0.00(+0.00%)
Mar 15, 2024 3.470 3.520 3.460 3.520 1,830 +0.04(+1.15%)
Mar 14, 2024 3.530 3.540 3.396 3.480 3,952 -0.10(-2.79%)
Mar 13, 2024 3.580 3.600 3.580 3.580 3,019 +0.05(+1.42%)
Mar 12, 2024 3.600 3.600 3.500 3.530 1,392 -0.04(-1.12%)
Mar 11, 2024 3.500 3.570 3.500 3.570 2,627 -0.05(-1.43%)
Mar 08, 2024 3.575 3.622 3.500 3.622 2,429 +0.06(+1.59%)
Mar 07, 2024 3.502 3.660 3.500 3.565 4,182 +0.02(+0.66%)
Mar 06, 2024 3.688 3.708 3.542 3.542 1,001 -0.01(-0.23%)
Mar 05, 2024 3.620 3.620 3.520 3.550 4,994 -0.12(-3.27%)
Mar 04, 2024 3.640 3.670 3.620 3.670 912 +0.05(+1.38%)
Mar 01, 2024 3.490 3.709 3.490 3.620 29,104 +0.15(+4.32%)
Feb 29, 2024 3.620 3.700 3.470 3.470 8,916 -0.27(-7.31%)
Feb 28, 2024 3.790 3.790 3.620 3.744 7,253 +0.06(+1.65%)
Feb 27, 2024 3.650 3.683 3.650 3.683 995 +0.03(+0.91%)
Feb 26, 2024 3.630 3.661 3.630 3.650 4,424 -0.01(-0.27%)
Feb 23, 2024 3.640 3.660 3.580 3.660 4,459 -0.08(-2.14%)
Feb 22, 2024 3.690 3.950 3.670 3.740 3,437 +0.15(+4.18%)
Feb 21, 2024 3.650 3.650 3.570 3.590 2,136 +0.03(+0.73%)
Feb 20, 2024 3.790 3.790 3.564 3.564 2,251 -0.27(-6.95%)
Feb 16, 2024 3.820 3.950 3.656 3.830 7,365 -0.07(-1.79%)
Feb 15, 2024 3.800 3.990 3.790 3.900 13,511 +0.01(+0.26%)
Feb 13, 2024 3.890 164 -0.02(-0.51%)
Feb 12, 2024 3.950 3.992 3.740 3.910 65,037 +0.24(+6.54%)
Feb 09, 2024 3.690 3.690 3.660 3.670 3,085 +0.11(+3.09%)
Feb 08, 2024 3.690 3.690 3.546 3.560 3,038 +0.00(+0.00%)
Feb 07, 2024 3.870 3.870 3.560 3.560 476 -0.27(-7.05%)
Feb 06, 2024 3.850 3.850 3.830 3.830 3,018 +0.03(+0.79%)
Feb 05, 2024 3.840 4.021 3.716 3.800 9,380 -0.10(-2.57%)
Feb 02, 2024 3.900 3.900 3.900 3.900 744 +0.11(+2.91%)
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.