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

Genfit S.A. ADR (NQ: GNFT )

3.759 -0.041 (-1.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Oct 31, 2023 3.270 3.270 3.270 3.270 429 +0.14(+4.47%)
Oct 30, 2023 3.117 3.150 3.075 3.130 17,388 +0.01(+0.44%)
Oct 27, 2023 3.155 3.170 3.100 3.116 1,495 +0.04(+1.34%)
Oct 26, 2023 3.020 3.075 3.000 3.075 15,791 +0.11(+3.54%)
Oct 25, 2023 3.000 3.050 2.970 2.970 3,543 -0.07(-2.30%)
Oct 24, 2023 3.160 3.160 2.980 3.040 1,300 -0.00(-0.04%)
Oct 23, 2023 3.040 3.041 3.030 3.041 559 -0.01(-0.45%)
Oct 20, 2023 3.020 3.055 3.020 3.055 1,935 -0.19(-6.00%)
Oct 19, 2023 3.000 3.250 2.995 3.250 2,092 +0.13(+4.17%)
Oct 18, 2023 3.130 3.130 3.110 3.120 5,569 +0.01(+0.32%)
Oct 17, 2023 3.164 3.164 3.110 3.110 734 -0.04(-1.43%)
Oct 16, 2023 3.155 3.170 3.110 3.155 3,341 -0.06(-1.71%)
Oct 13, 2023 3.170 3.210 3.102 3.210 2,025 +0.15(+4.90%)
Oct 12, 2023 3.220 3.220 3.030 3.060 6,486 -0.17(-5.26%)
Oct 11, 2023 3.310 3.430 3.160 3.230 14,720 +0.12(+4.03%)
Oct 10, 2023 3.102 3.323 3.060 3.105 11,894 +0.10(+3.50%)
Oct 09, 2023 3.150 3.160 2.893 3.000 19,237 -0.19(-5.85%)
Oct 06, 2023 3.040 3.260 3.030 3.187 1,117 +0.09(+2.79%)
Oct 05, 2023 3.080 3.150 3.020 3.100 2,602 +0.06(+1.97%)
Oct 04, 2023 3.100 3.215 3.040 3.040 2,112 -0.03(-0.98%)
Oct 03, 2023 3.110 3.110 3.010 3.070 10,464 -0.05(-1.60%)
Oct 02, 2023 3.160 3.160 3.080 3.120 11,509 -0.15(-4.59%)
Sep 29, 2023 3.280 3.315 3.270 3.270 2,617 +0.12(+3.81%)
Sep 28, 2023 3.200 3.260 3.066 3.150 7,533 -0.14(-4.26%)
Sep 27, 2023 3.252 3.290 3.179 3.290 2,876 +0.02(+0.61%)
Sep 26, 2023 3.340 3.350 3.150 3.270 25,265 +0.06(+1.87%)
Sep 25, 2023 3.250 3.220 3.080 3.210 37,712 -0.14(-4.18%)
Sep 22, 2023 3.350 3.390 3.300 3.350 5,539 -0.02(-0.59%)
Sep 21, 2023 3.440 3.480 3.370 3.370 12,069 -0.35(-9.41%)
Sep 20, 2023 3.690 3.790 3.530 3.720 7,829 +0.16(+4.49%)
Sep 19, 2023 3.570 3.620 3.550 3.560 7,911 -0.01(-0.28%)
Sep 18, 2023 3.720 3.720 3.570 3.570 5,229 -0.23(-6.05%)
Sep 15, 2023 3.810 3.860 3.715 3.800 10,220 +0.01(+0.26%)
Sep 14, 2023 3.930 3.930 3.720 3.790 13,157 -0.20(-5.01%)
Sep 13, 2023 3.890 4.000 3.835 3.990 18,506 +0.15(+3.91%)
Sep 12, 2023 3.860 3.930 3.800 3.840 46,543 -0.06(-1.54%)
Sep 11, 2023 4.040 4.080 3.750 3.900 73,541 -0.08(-2.01%)
Sep 08, 2023 3.950 4.145 3.895 3.980 142,846 +0.13(+3.38%)
Sep 07, 2023 3.600 3.850 3.600 3.850 659,458 +0.55(+16.67%)
Sep 06, 2023 3.360 3.380 3.300 3.300 3,650 -0.13(-3.79%)
Sep 05, 2023 3.400 3.430 3.400 3.430 9,471 -0.01(-0.29%)
Sep 01, 2023 3.560 3.560 3.440 3.440 4,017 -0.14(-3.91%)
Aug 31, 2023 3.520 3.580 3.400 3.580 4,076 +0.11(+3.17%)
Aug 30, 2023 3.540 3.550 3.464 3.470 2,015 -0.11(-3.07%)
Aug 29, 2023 3.530 3.732 3.515 3.580 7,427 +0.08(+2.29%)
Aug 28, 2023 3.470 3.500 3.460 3.500 2,698 +0.08(+2.34%)
Aug 25, 2023 3.400 3.420 3.315 3.420 4,086 +0.12(+3.63%)
Aug 24, 2023 3.420 3.420 3.300 3.300 9,986 -0.18(-5.17%)
Aug 23, 2023 3.350 3.480 3.280 3.480 17,970 +0.15(+4.50%)
Aug 22, 2023 3.440 3.440 3.330 3.330 4,841 -0.16(-4.58%)
Aug 21, 2023 3.470 3.770 3.460 3.490 9,017 -0.05(-1.41%)
Aug 18, 2023 3.510 3.575 3.410 3.540 3,752 -0.05(-1.39%)
Aug 17, 2023 3.600 3.600 3.580 3.590 4,098 +0.06(+1.84%)
Aug 16, 2023 3.580 3.610 3.525 3.525 1,680 -0.04(-0.98%)
Aug 15, 2023 3.660 3.660 3.560 3.560 44,900 -0.10(-2.73%)
Aug 14, 2023 3.730 3.740 3.620 3.660 14,397 -0.04(-1.08%)
Aug 11, 2023 3.720 3.900 3.660 3.700 11,896 +0.03(+0.82%)
Aug 10, 2023 3.700 3.740 3.630 3.670 15,746 +0.05(+1.38%)
Aug 09, 2023 3.765 3.770 3.587 3.620 5,742 -0.07(-1.94%)
Aug 08, 2023 3.630 3.770 3.620 3.692 47,641 -0.19(-4.86%)
Aug 07, 2023 3.790 3.880 3.590 3.880 14,877 +0.16(+4.30%)
Aug 04, 2023 3.700 3.750 3.600 3.720 14,233 +0.22(+6.29%)
Aug 03, 2023 3.580 3.590 3.400 3.500 12,188 -0.17(-4.63%)
Aug 02, 2023 3.610 3.690 3.436 3.670 17,959 +0.07(+1.94%)
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.