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 (%)
Jul 30, 2021 3.890 3.910 3.611 3.740 8,076 +0.01(+0.27%)
Jul 29, 2021 3.870 3.880 3.649 3.730 4,139 -0.07(-1.84%)
Jul 28, 2021 3.840 3.880 3.800 3.800 8,393 +0.12(+3.26%)
Jul 27, 2021 3.700 3.730 3.601 3.680 9,925 -0.12(-3.16%)
Jul 26, 2021 3.800 3.800 3.690 3.800 19,791 +0.00(+0.00%)
Jul 23, 2021 3.870 3.900 3.611 3.800 35,072 +0.05(+1.33%)
Jul 22, 2021 3.790 3.820 3.750 3.750 6,435 +0.08(+2.14%)
Jul 21, 2021 3.825 3.860 3.650 3.671 15,400 -0.03(-0.77%)
Jul 20, 2021 3.800 3.800 3.591 3.700 6,162 +0.12(+3.35%)
Jul 19, 2021 3.620 3.660 3.500 3.580 12,484 -0.11(-2.92%)
Jul 16, 2021 3.660 3.730 3.640 3.688 11,151 +0.06(+1.59%)
Jul 15, 2021 3.680 3.700 3.520 3.630 14,544 -0.03(-0.82%)
Jul 14, 2021 3.850 3.850 3.600 3.660 23,362 -0.12(-3.17%)
Jul 13, 2021 3.810 3.832 3.780 3.780 9,802 -0.08(-2.18%)
Jul 12, 2021 3.920 3.920 3.820 3.864 3,091 +0.07(+1.82%)
Jul 09, 2021 3.890 3.950 3.790 3.795 4,271 -0.00(-0.13%)
Jul 08, 2021 3.810 3.890 3.771 3.800 8,972 -0.07(-1.81%)
Jul 07, 2021 3.940 4.039 3.810 3.870 8,059 -0.07(-1.68%)
Jul 06, 2021 3.970 4.090 3.920 3.936 8,135 +0.04(+0.92%)
Jul 02, 2021 3.860 3.908 3.860 3.900 14,826 +0.08(+2.09%)
Jul 01, 2021 3.810 3.870 3.810 3.820 6,230 +0.02(+0.53%)
Jun 30, 2021 3.800 3.880 3.780 3.800 5,281 +0.00(+0.00%)
Jun 29, 2021 3.840 3.842 3.800 3.800 5,532 -0.06(-1.55%)
Jun 28, 2021 3.890 3.890 3.830 3.860 6,483 -0.04(-1.08%)
Jun 25, 2021 3.900 3.905 3.900 3.902 5,492 -0.01(-0.20%)
Jun 24, 2021 3.850 3.910 3.810 3.910 10,746 +0.09(+2.36%)
Jun 23, 2021 3.860 3.864 3.800 3.820 15,101 -0.07(-1.80%)
Jun 22, 2021 3.820 3.950 3.820 3.890 4,513 -0.01(-0.26%)
Jun 21, 2021 3.950 3.950 3.820 3.900 4,291 +0.00(+0.00%)
Jun 18, 2021 4.010 4.010 3.880 3.900 7,473 -0.07(-1.76%)
Jun 17, 2021 3.980 4.030 3.950 3.970 11,372 -0.03(-0.75%)
Jun 16, 2021 4.100 4.107 3.940 4.000 10,726 -0.10(-2.44%)
Jun 15, 2021 4.230 4.230 4.030 4.100 16,447 -0.07(-1.68%)
Jun 14, 2021 4.410 4.410 4.160 4.170 27,749 +0.09(+2.21%)
Jun 11, 2021 4.150 4.217 4.080 4.080 14,500 -0.06(-1.45%)
Jun 10, 2021 4.180 4.250 4.110 4.140 13,861 +0.00(+0.00%)
Jun 09, 2021 4.140 4.250 4.100 4.140 5,966 -0.03(-0.72%)
Jun 08, 2021 4.230 4.230 4.150 4.170 15,399 +0.10(+2.46%)
Jun 07, 2021 4.100 4.155 4.070 4.070 3,206 -0.01(-0.25%)
Jun 04, 2021 4.110 4.150 4.080 4.080 11,085 -0.11(-2.63%)
Jun 03, 2021 4.070 4.234 4.050 4.190 25,079 +0.22(+5.54%)
Jun 02, 2021 4.060 4.080 3.910 3.970 16,431 -0.03(-0.75%)
Jun 01, 2021 4.000 4.060 3.860 4.000 13,756 +0.00(+0.00%)
May 28, 2021 4.030 4.060 3.950 4.000 8,051 -0.10(-2.44%)
May 27, 2021 4.010 4.130 3.941 4.100 15,933 +0.10(+2.50%)
May 26, 2021 3.940 4.140 3.940 4.000 38,800 -0.02(-0.50%)
May 25, 2021 3.917 4.030 3.917 4.020 2,052 +0.15(+3.88%)
May 24, 2021 3.860 3.890 3.740 3.870 12,492 -0.10(-2.52%)
May 21, 2021 3.928 3.970 3.928 3.970 1,917 +0.04(+1.02%)
May 20, 2021 3.990 4.000 3.917 3.930 11,325 -0.05(-1.26%)
May 19, 2021 4.080 4.120 3.900 3.980 16,125 -0.12(-2.93%)
May 18, 2021 4.130 4.200 4.100 4.100 5,870 -0.15(-3.53%)
May 17, 2021 4.080 4.250 4.035 4.250 8,766 +0.17(+4.04%)
May 14, 2021 4.070 4.170 4.023 4.085 10,888 -0.03(-0.61%)
May 13, 2021 4.170 4.230 4.100 4.110 9,518 -0.06(-1.44%)
May 12, 2021 4.210 4.240 4.130 4.170 1,968 -0.03(-0.71%)
May 11, 2021 4.240 4.260 4.160 4.200 17,077 -0.20(-4.55%)
May 10, 2021 4.290 4.400 4.162 4.400 13,355 +0.17(+4.02%)
May 07, 2021 4.260 4.330 4.230 4.230 16,470 -0.12(-2.76%)
May 06, 2021 4.340 4.360 4.240 4.350 11,551 +0.06(+1.40%)
May 05, 2021 4.340 4.375 4.250 4.290 14,536 -0.08(-1.83%)
May 04, 2021 4.470 4.472 4.299 4.370 27,211 -0.15(-3.32%)
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.