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

Genfit S.A. ADR (NQ: GNFT )

5.180 -0.740 (-12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 3.680 3.840 3.650 3.650 37,583 -0.26(-6.65%)
Sep 29, 2022 3.810 3.940 3.670 3.910 77,505 -0.07(-1.76%)
Sep 28, 2022 3.730 4.050 3.710 3.980 63,572 +0.15(+3.92%)
Sep 27, 2022 3.820 3.950 3.730 3.830 45,747 +0.04(+1.06%)
Sep 26, 2022 3.730 4.107 3.620 3.790 38,611 -0.04(-1.04%)
Sep 23, 2022 3.740 3.900 3.660 3.830 48,555 -0.07(-1.79%)
Sep 22, 2022 3.810 4.150 3.810 3.900 49,001 -0.14(-3.35%)
Sep 21, 2022 4.020 4.100 3.910 4.035 62,076 -0.12(-2.77%)
Sep 20, 2022 4.180 4.278 4.150 4.150 21,807 -0.08(-1.89%)
Sep 19, 2022 4.120 4.390 4.120 4.230 51,467 +0.12(+2.96%)
Sep 16, 2022 4.090 4.350 4.040 4.108 33,389 -0.03(-0.76%)
Sep 15, 2022 4.220 4.220 4.060 4.140 17,050 -0.13(-3.05%)
Sep 14, 2022 4.470 4.470 4.100 4.270 96,949 -0.15(-3.39%)
Sep 13, 2022 4.400 4.503 4.301 4.420 40,246 -0.08(-1.78%)
Sep 12, 2022 4.430 4.680 4.350 4.500 33,019 +0.03(+0.67%)
Sep 09, 2022 4.370 4.770 4.330 4.470 51,619 +0.13(+3.11%)
Sep 08, 2022 4.170 4.390 4.090 4.335 57,936 +0.01(+0.35%)
Sep 07, 2022 4.210 4.373 4.184 4.320 30,345 +0.12(+2.86%)
Sep 06, 2022 4.220 4.230 4.115 4.200 92,834 -0.20(-4.55%)
Sep 02, 2022 4.200 4.730 4.043 4.400 45,738 +0.19(+4.51%)
Sep 01, 2022 4.140 4.300 4.018 4.210 17,571 -0.09(-2.09%)
Aug 31, 2022 4.230 4.320 4.170 4.300 24,953 +0.13(+3.12%)
Aug 30, 2022 4.250 4.310 4.170 4.170 17,484 -0.06(-1.42%)
Aug 29, 2022 4.210 4.270 4.130 4.230 15,844 +0.09(+2.17%)
Aug 26, 2022 4.330 4.378 4.070 4.140 41,180 -0.04(-0.96%)
Aug 25, 2022 4.500 4.520 4.120 4.180 68,993 -0.24(-5.43%)
Aug 24, 2022 4.530 4.701 4.353 4.420 15,725 -0.03(-0.67%)
Aug 23, 2022 4.450 4.575 4.320 4.450 35,731 +0.03(+0.68%)
Aug 22, 2022 4.430 4.659 4.240 4.420 43,070 +0.09(+2.08%)
Aug 19, 2022 4.590 4.620 4.209 4.330 48,996 -0.21(-4.63%)
Aug 18, 2022 4.650 4.750 4.520 4.540 44,211 +0.13(+2.95%)
Aug 17, 2022 4.520 4.630 4.380 4.410 29,564 -0.17(-3.71%)
Aug 16, 2022 4.640 4.640 4.400 4.580 17,039 +0.08(+1.78%)
Aug 15, 2022 4.700 4.720 4.480 4.500 77,776 -0.18(-3.85%)
Aug 12, 2022 4.690 4.712 4.430 4.680 61,680 -0.04(-0.95%)
Aug 11, 2022 4.770 5.050 4.640 4.725 46,131 +0.08(+1.83%)
Aug 10, 2022 4.790 4.800 4.530 4.640 36,202 -0.22(-4.53%)
Aug 09, 2022 4.540 4.980 4.540 4.860 76,964 +0.30(+6.58%)
Aug 08, 2022 4.600 4.680 4.467 4.560 96,081 -0.08(-1.72%)
Aug 05, 2022 4.390 4.780 4.380 4.640 56,610 +0.21(+4.68%)
Aug 04, 2022 4.400 4.510 4.220 4.433 68,208 -0.05(-1.06%)
Aug 03, 2022 4.350 4.490 4.245 4.480 82,515 +0.08(+1.82%)
Aug 02, 2022 4.430 4.680 4.150 4.400 59,670 -0.04(-0.90%)
Aug 01, 2022 4.460 4.490 4.226 4.440 83,152 +0.14(+3.24%)
Jul 29, 2022 4.390 4.400 4.210 4.301 32,658 -0.02(-0.44%)
Jul 28, 2022 4.390 4.390 4.153 4.320 46,477 -0.02(-0.46%)
Jul 27, 2022 4.270 4.412 4.089 4.340 59,092 +0.16(+3.83%)
Jul 26, 2022 4.030 4.280 4.030 4.180 42,930 +0.03(+0.72%)
Jul 25, 2022 4.250 4.250 3.970 4.150 4,672 +0.00(+0.00%)
Jul 22, 2022 4.300 4.300 3.950 4.150 24,657 -0.21(-4.82%)
Jul 21, 2022 4.140 4.370 4.065 4.360 57,647 +0.16(+3.81%)
Jul 20, 2022 4.130 4.330 4.070 4.200 56,590 +0.10(+2.44%)
Jul 19, 2022 4.050 4.210 3.975 4.100 45,009 +0.07(+1.74%)
Jul 18, 2022 4.150 4.150 3.980 4.030 34,601 +0.01(+0.25%)
Jul 15, 2022 3.700 4.100 3.700 4.020 150,727 +0.22(+5.79%)
Jul 14, 2022 3.550 3.810 3.550 3.800 80,942 +0.05(+1.33%)
Jul 13, 2022 3.440 3.770 3.410 3.750 81,860 -0.01(-0.27%)
Jul 12, 2022 3.550 3.870 3.411 3.760 138,582 +0.00(+0.00%)
Jul 11, 2022 3.360 4.170 3.360 3.760 81,613 +0.33(+9.62%)
Jul 08, 2022 3.410 3.430 3.360 3.430 17,020 -0.14(-3.92%)
Jul 07, 2022 3.370 3.635 3.330 3.570 3,790 +0.28(+8.51%)
Jul 06, 2022 3.280 3.290 3.190 3.290 4,978 -0.07(-2.08%)
Jul 05, 2022 3.270 3.416 3.250 3.360 24,019 +0.10(+3.07%)
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.