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 31, 2020 4.800 4.800 4.800 13,311 -0.20(-4.00%)
Dec 30, 2020 4.980 5.000 4.960 5.000 13,311 +0.12(+2.46%)
Dec 29, 2020 4.890 4.960 4.810 4.880 18,947 -0.12(-2.40%)
Dec 28, 2020 4.990 5.050 4.880 5.000 55,479 +0.02(+0.40%)
Dec 24, 2020 5.000 5.000 4.760 4.980 11,000 -0.04(-0.80%)
Dec 23, 2020 4.970 5.100 4.970 5.020 11,425 -0.06(-1.18%)
Dec 22, 2020 4.990 5.080 4.990 5.080 14,411 +0.08(+1.60%)
Dec 21, 2020 4.890 5.025 4.880 5.000 45,671 -0.03(-0.60%)
Dec 18, 2020 5.070 5.080 4.990 5.030 12,900 +0.00(+0.00%)
Dec 17, 2020 4.980 5.200 4.980 5.030 14,305 +0.17(+3.50%)
Dec 16, 2020 4.950 5.010 4.820 4.860 38,432 -0.21(-4.14%)
Dec 15, 2020 4.830 5.148 4.830 5.070 34,573 +0.08(+1.60%)
Dec 14, 2020 5.000 5.090 4.910 4.990 60,788 -0.04(-0.80%)
Dec 11, 2020 5.000 5.050 4.970 5.030 56,900 -0.27(-5.09%)
Dec 10, 2020 5.399 5.439 5.300 5.300 7,417 +0.05(+0.95%)
Dec 09, 2020 5.570 5.600 5.200 5.250 19,403 -0.24(-4.37%)
Dec 08, 2020 5.430 5.630 5.430 5.490 15,648 -0.01(-0.18%)
Dec 07, 2020 5.400 5.500 5.390 5.500 9,512 +0.04(+0.73%)
Dec 04, 2020 5.430 5.500 5.380 5.460 19,900 +0.11(+2.06%)
Dec 03, 2020 5.320 5.490 5.320 5.350 26,109 -0.01(-0.19%)
Dec 02, 2020 5.430 5.430 5.290 5.360 10,191 -0.24(-4.29%)
Dec 01, 2020 5.340 5.600 5.310 5.600 14,956 +0.09(+1.63%)
Nov 30, 2020 5.640 5.640 5.300 5.510 82,006 -0.03(-0.54%)
Nov 27, 2020 5.630 5.670 5.270 5.540 213,700 +0.63(+12.83%)
Nov 25, 2020 5.040 5.085 4.810 4.910 26,400 +0.02(+0.41%)
Nov 24, 2020 4.910 5.040 4.650 4.890 58,400 +0.10(+2.09%)
Nov 23, 2020 4.910 4.973 4.730 4.790 39,477 +0.15(+3.23%)
Nov 20, 2020 4.800 4.870 4.540 4.640 39,500 +0.42(+9.95%)
Nov 19, 2020 4.800 4.840 4.220 4.220 42,065 -0.57(-11.90%)
Nov 18, 2020 4.875 4.875 4.698 4.790 6,473 -0.11(-2.24%)
Nov 17, 2020 4.720 5.040 4.640 4.900 74,978 +0.02(+0.41%)
Nov 16, 2020 4.700 4.910 4.600 4.880 66,881 -0.10(-2.01%)
Nov 13, 2020 4.890 5.050 4.760 4.980 45,400 -0.06(-1.19%)
Nov 12, 2020 4.930 5.060 4.700 5.040 132,853 -0.06(-1.18%)
Nov 11, 2020 4.890 5.680 4.670 5.100 2,814,200 +1.14(+28.79%)
Nov 10, 2020 4.190 4.190 3.960 3.960 16,048 -0.11(-2.70%)
Nov 09, 2020 4.110 4.136 3.860 4.070 11,247 +0.02(+0.49%)
Nov 06, 2020 4.050 4.060 3.995 4.050 7,800 +0.03(+0.75%)
Nov 05, 2020 4.270 4.270 3.930 4.020 25,542 +0.11(+2.81%)
Nov 04, 2020 4.120 4.195 3.910 3.910 20,776 +0.06(+1.56%)
Nov 03, 2020 3.900 3.905 3.850 3.850 9,047 -0.11(-2.78%)
Nov 02, 2020 3.980 3.991 3.750 3.960 21,189 +0.33(+9.09%)
Oct 30, 2020 3.790 3.790 3.630 3.630 11,700 -0.07(-1.89%)
Oct 29, 2020 3.710 3.790 3.650 3.700 36,203 -0.16(-4.15%)
Oct 28, 2020 3.750 3.880 3.723 3.860 29,511 +0.02(+0.52%)
Oct 27, 2020 3.870 3.980 3.830 3.840 60,943 -0.63(-14.09%)
Oct 26, 2020 4.150 4.470 4.010 4.470 35,085 +0.00(+0.00%)
Oct 23, 2020 4.290 4.470 4.250 4.470 20,400 +0.02(+0.45%)
Oct 22, 2020 4.240 4.450 4.170 4.450 53,903 -0.05(-1.11%)
Oct 21, 2020 4.290 4.500 4.280 4.500 10,159 +0.09(+2.04%)
Oct 20, 2020 4.410 4.420 4.320 4.410 7,278 -0.09(-2.00%)
Oct 19, 2020 4.490 4.540 4.450 4.500 2,581 +0.07(+1.67%)
Oct 16, 2020 4.429 4.580 4.426 4.426 1,100 -0.05(-1.21%)
Oct 15, 2020 4.600 4.600 4.450 4.480 12,100 +0.09(+2.05%)
Oct 14, 2020 4.360 4.410 4.330 4.390 9,237 +0.07(+1.62%)
Oct 13, 2020 4.330 4.480 4.250 4.320 46,872 -0.13(-2.92%)
Oct 12, 2020 4.350 4.540 4.290 4.450 55,203 -0.31(-6.51%)
Oct 09, 2020 4.610 4.760 4.510 4.760 33,900 +0.12(+2.59%)
Oct 08, 2020 4.570 4.740 4.480 4.640 42,811 +0.10(+2.23%)
Oct 07, 2020 4.580 4.616 4.427 4.539 14,842 -0.05(-1.12%)
Oct 06, 2020 4.610 4.610 4.530 4.590 22,095 +0.05(+1.10%)
Oct 05, 2020 4.650 4.710 4.540 4.540 65,936 -0.07(-1.52%)
Oct 02, 2020 4.470 4.730 4.460 4.610 78,700 +0.21(+4.77%)
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.