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 (%)
Jun 30, 2022 3.160 3.280 3.111 3.220 10,818 -0.14(-4.17%)
Jun 29, 2022 3.320 3.360 3.240 3.360 3,685 +0.01(+0.30%)
Jun 28, 2022 3.370 3.370 3.150 3.350 806 +0.02(+0.60%)
Jun 27, 2022 3.330 3.330 3.330 3.330 320 -0.05(-1.48%)
Jun 24, 2022 3.390 3.390 3.290 3.380 2,249 +0.02(+0.60%)
Jun 23, 2022 3.340 3.360 3.300 3.360 1,060 +0.00(+0.00%)
Jun 22, 2022 3.350 3.360 3.287 3.360 1,827 -0.01(-0.30%)
Jun 21, 2022 3.380 3.485 3.270 3.370 5,968 +0.08(+2.43%)
Jun 17, 2022 3.230 3.498 3.230 3.290 9,277 -0.10(-2.95%)
Jun 16, 2022 3.236 3.390 3.236 3.390 7,770 +0.10(+3.04%)
Jun 15, 2022 3.260 3.290 3.190 3.290 2,897 -0.12(-3.52%)
Jun 14, 2022 3.340 3.600 3.140 3.410 30,731 +0.32(+10.36%)
Jun 13, 2022 3.300 3.300 3.062 3.090 8,000 -0.40(-11.46%)
Jun 10, 2022 3.450 3.510 3.380 3.490 12,789 -0.09(-2.51%)
Jun 09, 2022 3.540 3.590 3.480 3.580 8,220 -0.15(-4.02%)
Jun 08, 2022 3.560 3.777 3.560 3.730 8,281 -0.06(-1.71%)
Jun 07, 2022 3.450 4.010 3.430 3.795 13,029 -0.20(-4.89%)
Jun 06, 2022 3.620 3.990 3.540 3.990 3,810 +0.36(+9.92%)
Jun 03, 2022 3.520 3.640 3.510 3.630 3,035 +0.01(+0.32%)
Jun 02, 2022 3.340 3.680 3.340 3.618 11,209 +0.02(+0.51%)
Jun 01, 2022 3.490 4.000 3.400 3.600 18,218 +0.01(+0.28%)
May 31, 2022 3.660 3.660 3.480 3.590 4,460 -0.12(-3.23%)
May 27, 2022 3.490 3.710 3.440 3.710 9,558 +0.30(+8.80%)
May 26, 2022 3.450 3.510 3.380 3.410 5,941 -0.08(-2.29%)
May 25, 2022 3.480 3.490 3.400 3.490 672 +0.04(+1.16%)
May 24, 2022 3.510 3.550 3.350 3.450 6,927 -0.21(-5.74%)
May 23, 2022 3.630 3.670 3.550 3.660 6,697 +0.07(+1.95%)
May 20, 2022 3.560 3.590 3.440 3.590 7,104 -0.01(-0.28%)
May 19, 2022 3.520 3.600 3.310 3.600 7,500 +0.18(+5.26%)
May 18, 2022 3.430 3.480 3.370 3.420 8,033 +0.07(+2.09%)
May 17, 2022 3.410 3.410 3.320 3.350 6,761 -0.06(-1.76%)
May 16, 2022 3.240 3.450 3.160 3.410 16,111 +0.20(+6.23%)
May 13, 2022 3.230 3.280 3.110 3.210 5,178 -0.08(-2.43%)
May 12, 2022 3.290 3.300 3.020 3.290 11,666 -0.24(-6.80%)
May 11, 2022 3.300 3.600 3.270 3.530 7,480 +0.23(+6.97%)
May 10, 2022 3.160 3.310 3.080 3.300 2,867 -0.01(-0.30%)
May 09, 2022 3.280 3.310 3.250 3.310 3,107 -0.11(-3.22%)
May 06, 2022 3.390 3.635 3.196 3.420 17,898 -0.19(-5.26%)
May 05, 2022 3.470 3.620 3.320 3.610 8,174 +0.06(+1.69%)
May 04, 2022 3.410 3.570 3.380 3.550 2,759 -0.09(-2.47%)
May 03, 2022 3.410 3.640 3.410 3.640 478 +0.04(+1.11%)
May 02, 2022 3.500 3.600 3.470 3.600 8,904 +0.00(+0.00%)
Apr 29, 2022 3.550 3.660 3.430 3.600 8,346 -0.12(-3.23%)
Apr 28, 2022 3.440 3.770 3.430 3.720 3,749 +0.19(+5.38%)
Apr 27, 2022 3.470 3.550 3.450 3.530 3,419 -0.02(-0.56%)
Apr 26, 2022 3.610 3.700 3.513 3.550 6,362 -0.18(-4.80%)
Apr 25, 2022 3.680 3.730 3.556 3.729 3,266 -0.02(-0.56%)
Apr 22, 2022 3.820 3.905 3.690 3.750 11,246 -0.34(-8.31%)
Apr 21, 2022 3.990 4.320 3.910 4.090 9,729 +0.02(+0.49%)
Apr 20, 2022 3.910 4.160 3.790 4.070 51,993 +0.07(+1.75%)
Apr 19, 2022 3.920 4.120 3.909 4.000 38,336 -0.05(-1.23%)
Apr 18, 2022 3.960 4.230 3.847 4.050 42,631 +0.01(+0.25%)
Apr 14, 2022 4.130 4.265 3.933 4.040 7,975 -0.21(-4.94%)
Apr 13, 2022 4.120 4.370 4.094 4.250 7,941 +0.21(+5.20%)
Apr 12, 2022 4.000 4.110 3.900 4.040 4,339 -0.11(-2.65%)
Apr 11, 2022 4.090 4.160 3.780 4.150 43,466 +0.20(+5.06%)
Apr 08, 2022 3.840 4.000 3.650 3.950 10,697 +0.03(+0.77%)
Apr 07, 2022 3.870 4.470 3.865 3.920 7,101 +0.17(+4.53%)
Apr 06, 2022 3.750 3.837 3.590 3.750 9,665 -0.06(-1.70%)
Apr 05, 2022 3.910 3.940 3.710 3.815 49,621 -0.10(-2.68%)
Apr 04, 2022 3.960 4.050 3.740 3.920 28,826 +0.02(+0.51%)
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.