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 (%)
Jun 30, 2023 4.050 4.090 3.410 3.540 4,485,616 -0.51(-12.59%)
Jun 29, 2023 4.180 4.255 4.040 4.050 34,754 -0.23(-5.48%)
Jun 28, 2023 4.270 4.285 4.170 4.285 20,362 +0.34(+8.75%)
Jun 27, 2023 3.930 4.000 3.800 3.940 91,031 -0.28(-6.64%)
Jun 26, 2023 4.030 4.220 4.000 4.220 9,361 +0.02(+0.48%)
Jun 23, 2023 4.160 4.500 4.120 4.200 18,154 +0.08(+1.94%)
Jun 22, 2023 4.180 4.230 4.010 4.120 73,462 -0.56(-11.97%)
Jun 21, 2023 4.630 4.750 4.600 4.680 15,227 +0.08(+1.74%)
Jun 20, 2023 4.570 4.600 4.505 4.600 8,408 +0.03(+0.66%)
Jun 16, 2023 4.600 4.610 4.448 4.570 19,506 -0.08(-1.72%)
Jun 15, 2023 4.610 4.680 4.540 4.650 27,599 +0.38(+8.85%)
May 08, 2023 4.440 4.440 4.272 4.272 7,073 -0.20(-4.55%)
May 05, 2023 4.170 4.476 4.170 4.476 2,529 +0.38(+9.16%)
May 04, 2023 3.960 4.220 3.960 4.100 1,780 -0.17(-4.04%)
May 03, 2023 4.200 4.272 4.200 4.272 1,668 +0.02(+0.53%)
May 02, 2023 4.110 4.300 4.030 4.250 9,163 +0.25(+6.25%)
Apr 28, 2023 4.000 591 +0.19(+4.99%)
Apr 27, 2023 3.840 3.840 3.810 3.810 225 +0.11(+2.97%)
Apr 26, 2023 3.740 3.790 3.620 3.700 1,806 -0.04(-1.07%)
Apr 25, 2023 3.800 3.800 3.610 3.740 2,097 +0.01(+0.27%)
Apr 24, 2023 3.650 3.730 3.630 3.730 8,050 -0.03(-0.80%)
Apr 21, 2023 3.730 3.820 3.665 3.760 9,197 -0.09(-2.34%)
Apr 20, 2023 3.800 3.850 3.700 3.850 3,965 +0.05(+1.31%)
Apr 19, 2023 3.790 3.840 3.780 3.800 1,819 +0.05(+1.21%)
Apr 18, 2023 3.770 3.870 3.728 3.755 3,923 -0.12(-3.22%)
Apr 17, 2023 3.860 3.880 3.830 3.880 3,049 -0.12(-3.00%)
Apr 14, 2023 4.030 4.060 3.950 4.000 2,551 -0.06(-1.48%)
Apr 13, 2023 3.960 4.060 3.960 4.060 3,251 +0.18(+4.67%)
Apr 12, 2023 3.850 4.130 3.780 3.879 27,850 +0.09(+2.48%)
Apr 11, 2023 3.860 3.900 3.785 3.785 2,595 +0.01(+0.26%)
Apr 10, 2023 3.800 3.890 3.704 3.775 8,129 -0.14(-3.45%)
Apr 06, 2023 3.950 3.970 3.910 3.910 4,554 -0.08(-2.01%)
Apr 05, 2023 4.030 4.030 3.880 3.990 3,156 -0.04(-0.99%)
Apr 04, 2023 4.060 4.080 3.820 4.030 4,015 +0.00(+0.12%)
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.