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

Genfit S.A. ADR (NQ: GNFT )

3.490 +0.051 (+1.47%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 2, 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 (%)
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%)
Feb 01, 2024 3.910 3.910 3.790 3.790 652 -0.16(-4.05%)
Jan 31, 2024 3.950 3.988 3.930 3.950 2,127 -0.09(-2.23%)
Jan 30, 2024 3.990 4.040 3.970 4.040 5,227 +0.20(+5.21%)
Jan 29, 2024 3.880 3.965 3.795 3.840 2,560 +0.01(+0.26%)
Jan 26, 2024 3.860 3.880 3.830 3.830 2,695 -0.13(-3.28%)
Jan 25, 2024 3.960 3.985 3.800 3.960 14,283 +0.00(+0.00%)
Jan 24, 2024 4.030 4.040 3.750 3.960 71,581 +0.07(+1.80%)
Jan 23, 2024 3.960 3.980 3.805 3.890 103,082 +0.18(+4.85%)
Jan 22, 2024 3.600 3.770 3.600 3.710 131,608 +0.37(+11.08%)
Jan 19, 2024 3.380 3.390 3.330 3.340 63,034 +0.00(+0.00%)
Jan 18, 2024 3.410 3.510 3.330 3.340 1,983 -0.04(-1.18%)
Jan 17, 2024 3.400 3.400 3.310 3.380 41,502 -0.08(-2.17%)
Jan 16, 2024 3.580 3.580 3.380 3.455 42,898 -0.21(-5.86%)
Jan 12, 2024 3.670 3.670 3.670 3.670 728 +0.06(+1.66%)
Jan 11, 2024 3.660 3.670 3.610 3.610 3,634 -0.14(-3.73%)
Jan 10, 2024 3.730 3.750 3.720 3.750 9,813 -0.01(-0.27%)
Jan 09, 2024 3.860 3.860 3.700 3.760 77,078 -0.03(-0.79%)
Jan 08, 2024 3.790 3.860 3.711 3.790 14,551 -0.07(-1.81%)
Jan 05, 2024 3.900 3.910 3.764 3.860 11,140 -0.10(-2.53%)
Jan 04, 2024 4.040 4.040 3.960 3.960 36,077 -0.03(-0.75%)
Jan 03, 2024 4.060 4.070 3.880 3.990 33,020 -0.04(-0.99%)
Jan 02, 2024 3.970 4.150 3.930 4.030 159,289 +0.18(+4.68%)
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%)
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.