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

Genfit S.A. ADR (NQ: GNFT )

4.640 +0.110 (+2.43%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 28, 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 (%)
Jan 31, 2023 4.320 4.320 4.110 4.290 1,353 -0.07(-1.61%)
Jan 30, 2023 4.170 4.360 4.150 4.360 7,563 -0.00(-0.01%)
Jan 27, 2023 4.160 4.361 4.160 4.361 4,964 +0.18(+4.32%)
Jan 26, 2023 4.200 4.200 4.001 4.180 5,366 +0.02(+0.48%)
Jan 25, 2023 4.180 4.200 4.160 4.160 656 -0.03(-0.83%)
Jan 24, 2023 4.210 4.220 4.180 4.195 2,151 +0.00(+0.11%)
Jan 23, 2023 4.170 4.260 4.100 4.190 4,310 -0.12(-2.78%)
Jan 20, 2023 4.150 4.310 4.150 4.310 4,382 +0.06(+1.41%)
Jan 19, 2023 4.190 4.250 4.190 4.250 5,015 +0.09(+2.19%)
Jan 18, 2023 4.180 4.190 4.100 4.159 2,839 +0.05(+1.19%)
Jan 17, 2023 4.190 4.190 4.030 4.110 6,278 -0.02(-0.48%)
Jan 13, 2023 4.050 4.230 4.050 4.130 42,717 +0.03(+0.69%)
Jan 12, 2023 4.140 4.370 4.052 4.102 12,698 -0.12(-2.80%)
Jan 11, 2023 4.140 4.220 4.090 4.220 6,736 +0.05(+1.20%)
Jan 10, 2023 4.130 4.350 4.070 4.170 23,426 -0.01(-0.24%)
Jan 09, 2023 4.220 4.270 4.180 4.180 10,719 -0.14(-3.24%)
Jan 06, 2023 4.150 4.450 4.110 4.320 7,670 +0.13(+3.10%)
Jan 05, 2023 4.110 4.250 4.040 4.190 14,935 -0.07(-1.64%)
Jan 04, 2023 4.180 4.270 4.110 4.260 17,421 +0.01(+0.23%)
Jan 03, 2023 4.260 4.360 4.150 4.250 13,234 -0.14(-3.16%)
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%)
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.