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

Genfit S.A. ADR (NQ: GNFT )

4.630 +0.100 (+2.21%)
Streaming Delayed Price Updated: 2:47 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 (%)
Feb 26, 2021 5.100 5.160 4.960 5.000 195,900 -0.04(-0.79%)
Feb 25, 2021 5.290 5.300 4.970 5.040 118,421 -0.13(-2.51%)
Feb 24, 2021 5.260 5.280 5.080 5.170 110,290 -0.06(-1.15%)
Feb 23, 2021 5.290 5.350 5.000 5.230 345,143 -0.26(-4.74%)
Feb 22, 2021 5.500 5.690 5.440 5.490 92,777 -0.29(-5.02%)
Feb 19, 2021 5.550 5.840 5.510 5.780 231,800 +0.17(+3.03%)
Feb 18, 2021 5.680 5.740 5.450 5.610 402,953 -0.28(-4.75%)
Feb 17, 2021 5.730 6.150 5.500 5.890 802,629 +0.12(+2.08%)
Feb 16, 2021 5.520 5.780 5.510 5.770 486,600 +0.27(+4.91%)
Feb 12, 2021 5.650 5.690 5.450 5.500 302,200 -0.06(-1.08%)
Feb 11, 2021 5.900 5.920 5.410 5.560 952,047 -0.50(-8.25%)
Feb 10, 2021 6.990 7.190 5.670 6.060 8,463,820 +0.77(+14.56%)
Feb 09, 2021 5.270 5.380 5.130 5.290 1,451,124 +0.05(+0.95%)
Feb 08, 2021 5.160 5.340 5.150 5.240 9,082 +0.05(+0.96%)
Feb 05, 2021 5.130 5.380 5.120 5.190 24,300 -0.03(-0.57%)
Feb 04, 2021 5.100 5.230 5.100 5.220 19,358 +0.02(+0.38%)
Feb 03, 2021 5.130 5.300 5.117 5.200 3,603 +0.04(+0.78%)
Feb 02, 2021 5.150 5.320 5.150 5.160 9,186 +0.00(+0.00%)
Feb 01, 2021 5.140 5.260 5.080 5.160 7,877 +0.16(+3.20%)
Jan 29, 2021 5.170 5.170 4.870 5.000 6,600 -0.08(-1.57%)
Jan 28, 2021 5.220 5.220 5.010 5.080 6,275 -0.04(-0.78%)
Jan 27, 2021 5.274 5.297 5.120 5.120 8,347 -0.18(-3.40%)
Jan 26, 2021 5.300 5.310 5.220 5.300 5,200 +0.13(+2.51%)
Jan 25, 2021 5.200 5.440 5.080 5.170 34,661 -0.23(-4.26%)
Jan 22, 2021 5.400 5.510 5.270 5.400 17,100 -0.32(-5.59%)
Jan 21, 2021 5.630 5.720 5.590 5.720 2,646 +0.06(+1.06%)
Jan 20, 2021 5.800 5.805 5.588 5.660 25,848 -0.23(-3.90%)
Jan 19, 2021 5.980 6.000 5.460 5.890 32,728 +0.51(+9.48%)
Jan 15, 2021 5.570 5.590 5.380 5.380 1,700 -0.15(-2.71%)
Jan 14, 2021 5.360 5.565 5.340 5.530 19,486 +0.06(+1.00%)
Jan 13, 2021 5.640 5.640 5.340 5.475 20,972 +0.15(+2.91%)
Jan 12, 2021 5.490 5.580 5.320 5.320 7,373 +0.01(+0.19%)
Jan 11, 2021 5.410 5.490 5.310 5.310 9,162 -0.02(-0.38%)
Jan 08, 2021 5.440 5.490 5.319 5.330 4,000 +0.03(+0.47%)
Jan 07, 2021 5.360 5.500 5.200 5.305 23,132 +0.17(+3.21%)
Jan 06, 2021 5.080 5.250 5.011 5.140 11,795 +0.12(+2.39%)
Jan 05, 2021 5.060 5.080 4.950 5.020 8,257 +0.08(+1.62%)
Jan 04, 2021 5.100 5.230 4.812 4.940 36,106 +0.14(+2.92%)
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%)
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.