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 (%)
Jul 31, 2023 3.650 3.660 3.540 3.540 8,001 -0.16(-4.32%)
Jul 28, 2023 3.670 3.860 3.650 3.700 19,534 +0.02(+0.54%)
Jul 27, 2023 3.750 3.779 3.680 3.680 1,966 -0.07(-1.87%)
Jul 26, 2023 3.850 3.850 3.750 3.750 4,783 -0.01(-0.27%)
Jul 25, 2023 3.810 3.850 3.750 3.760 6,537 -0.15(-3.71%)
Jul 24, 2023 3.930 3.950 3.905 3.905 19,051 -0.02(-0.38%)
Jul 21, 2023 3.940 3.980 3.840 3.920 17,573 +0.09(+2.35%)
Jul 20, 2023 4.000 4.000 3.830 3.830 13,934 -0.17(-4.25%)
Jul 19, 2023 4.040 4.065 3.930 4.000 21,081 -0.12(-2.91%)
Jul 18, 2023 4.080 4.120 4.040 4.120 9,868 +0.04(+0.98%)
Jul 17, 2023 4.050 4.090 4.040 4.080 17,474 -0.01(-0.24%)
Jul 14, 2023 4.080 4.090 4.040 4.090 34,244 -0.01(-0.24%)
Jul 13, 2023 4.060 4.130 4.040 4.100 50,175 +0.10(+2.50%)
Jul 12, 2023 3.990 4.100 3.920 4.000 47,048 +0.10(+2.56%)
Jul 11, 2023 4.020 4.020 3.840 3.900 35,826 -0.10(-2.50%)
Jul 10, 2023 3.980 4.000 3.940 4.000 33,078 +0.07(+1.78%)
Jul 07, 2023 3.920 3.980 3.800 3.930 53,827 +0.08(+2.08%)
Jul 06, 2023 3.910 3.920 3.780 3.850 77,531 -0.01(-0.26%)
Jul 05, 2023 3.970 4.000 3.823 3.860 171,645 +0.12(+3.21%)
Jul 03, 2023 3.780 3.960 3.740 3.740 849,070 +0.20(+5.65%)
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 +0.04(+0.87%)
Jun 14, 2023 4.360 4.610 4.350 4.610 14,036 +0.37(+8.73%)
Jun 13, 2023 4.310 4.700 4.160 4.240 54,801 -0.08(-1.85%)
Jun 12, 2023 4.270 4.320 4.080 4.320 11,195 +0.29(+7.07%)
Jun 09, 2023 4.180 4.260 4.035 4.035 2,896 -0.10(-2.31%)
Jun 08, 2023 4.200 4.200 3.980 4.130 25,212 -0.10(-2.36%)
Jun 07, 2023 4.240 4.290 4.180 4.230 6,023 -0.09(-2.08%)
Jun 06, 2023 4.240 4.500 4.240 4.320 6,979 +0.12(+2.86%)
Jun 05, 2023 4.210 4.300 4.040 4.200 13,509 +0.03(+0.72%)
Jun 02, 2023 4.180 4.250 3.965 4.170 8,863 +0.02(+0.48%)
Jun 01, 2023 4.160 4.190 4.095 4.150 11,952 +0.08(+1.97%)
May 31, 2023 4.230 4.230 3.910 4.070 3,668 -0.21(-4.88%)
May 30, 2023 4.240 4.300 4.128 4.279 7,483 -0.02(-0.38%)
May 26, 2023 4.240 4.300 4.170 4.295 6,950 +0.03(+0.59%)
May 25, 2023 4.155 4.270 4.155 4.270 9,470 +0.09(+2.15%)
May 24, 2023 4.150 4.220 4.150 4.180 1,269 -0.07(-1.65%)
May 23, 2023 4.190 4.250 4.180 4.250 1,793 +0.07(+1.67%)
May 22, 2023 4.230 4.230 4.180 4.180 928 +0.09(+2.08%)
May 19, 2023 4.250 4.310 4.095 4.095 1,832 -0.05(-1.09%)
May 18, 2023 4.240 4.240 4.040 4.140 1,792 -0.11(-2.63%)
May 17, 2023 4.170 4.341 4.170 4.252 39,835 -0.01(-0.19%)
May 16, 2023 4.180 4.260 4.160 4.260 2,700 +0.13(+3.15%)
May 15, 2023 4.190 4.200 4.115 4.130 3,122 +0.01(+0.24%)
May 12, 2023 4.240 4.240 4.090 4.120 20,427 -0.15(-3.51%)
May 11, 2023 4.260 4.270 4.260 4.270 1,154 +0.01(+0.23%)
May 10, 2023 4.230 4.265 4.230 4.260 2,058 -0.04(-0.93%)
May 09, 2023 4.200 4.300 4.113 4.300 30,047 +0.03(+0.65%)
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%)
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.