Indicators

Genfit S.A. ADR (NQ: GNFT )

4.530 -0.040 (-0.88%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.