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

Genfit S.A. ADR (NQ: GNFT )

3.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2021 4.430 4.430 4.280 4.300 13,500 -0.13(-2.93%)
Apr 29, 2021 4.440 4.450 4.380 4.430 7,016 +0.03(+0.68%)
Apr 28, 2021 4.430 4.440 4.320 4.400 17,602 +0.12(+2.80%)
Apr 27, 2021 4.400 4.400 4.220 4.280 71,728 +0.07(+1.66%)
Apr 26, 2021 4.240 4.260 4.200 4.210 15,345 -0.03(-0.71%)
Apr 23, 2021 4.330 4.330 4.240 4.240 6,200 -0.09(-2.08%)
Apr 22, 2021 4.360 4.401 4.330 4.330 7,799 -0.01(-0.23%)
Apr 21, 2021 4.230 4.390 4.230 4.340 18,580 +0.08(+1.88%)
Apr 20, 2021 4.310 4.340 4.200 4.260 28,981 -0.07(-1.62%)
Apr 19, 2021 4.370 4.410 4.280 4.330 41,244 +0.02(+0.46%)
Apr 16, 2021 4.470 4.470 4.270 4.310 37,500 -0.11(-2.49%)
Apr 15, 2021 4.510 4.520 4.330 4.420 21,199 -0.21(-4.54%)
Apr 14, 2021 4.630 4.650 4.580 4.630 9,349 +0.01(+0.22%)
Apr 13, 2021 4.590 4.620 4.471 4.620 25,762 -0.01(-0.22%)
Apr 12, 2021 4.590 4.660 4.500 4.630 39,819 +0.01(+0.22%)
Apr 09, 2021 4.650 4.660 4.530 4.620 21,200 +0.02(+0.43%)
Apr 08, 2021 4.620 4.750 4.530 4.600 32,147 -0.03(-0.65%)
Apr 07, 2021 4.560 4.660 4.560 4.630 14,867 +0.05(+1.09%)
Apr 06, 2021 4.570 4.620 4.532 4.580 35,999 +0.03(+0.66%)
Apr 05, 2021 4.580 4.580 4.480 4.550 50,645 -0.03(-0.66%)
Apr 01, 2021 4.600 4.624 4.540 4.580 16,200 -0.04(-0.87%)
Mar 31, 2021 4.590 4.630 4.500 4.620 26,639 +0.03(+0.65%)
Mar 30, 2021 4.650 4.660 4.500 4.590 20,779 +0.06(+1.32%)
Mar 29, 2021 4.640 4.670 4.510 4.530 26,931 -0.15(-3.21%)
Mar 26, 2021 4.700 4.710 4.551 4.680 46,300 +0.02(+0.43%)
Mar 25, 2021 4.680 4.690 4.540 4.660 23,827 +0.01(+0.22%)
Mar 24, 2021 4.750 4.750 4.510 4.650 43,102 -0.02(-0.43%)
Mar 23, 2021 4.770 4.790 4.660 4.670 18,764 -0.15(-3.11%)
Mar 22, 2021 4.820 4.900 4.750 4.820 27,101 +0.01(+0.21%)
Mar 19, 2021 4.780 4.860 4.770 4.810 20,100 +0.00(+0.00%)
Mar 18, 2021 4.840 4.860 4.800 4.810 15,738 +0.01(+0.21%)
Mar 17, 2021 4.800 4.860 4.750 4.800 22,784 +0.01(+0.21%)
Mar 16, 2021 4.850 4.880 4.760 4.790 23,712 -0.05(-1.03%)
Mar 15, 2021 4.890 4.950 4.750 4.840 124,875 -0.01(-0.21%)
Mar 12, 2021 4.860 4.960 4.800 4.850 34,400 -0.06(-1.22%)
Mar 11, 2021 4.980 4.980 4.890 4.910 63,671 -0.08(-1.60%)
Mar 10, 2021 5.000 5.000 4.940 4.990 36,398 +0.01(+0.20%)
Mar 09, 2021 4.970 5.020 4.930 4.980 74,696 +0.11(+2.26%)
Mar 08, 2021 4.960 5.040 4.720 4.870 97,352 +0.03(+0.62%)
Mar 05, 2021 4.820 4.880 4.650 4.840 169,800 -0.03(-0.62%)
Mar 04, 2021 4.990 5.001 4.590 4.870 171,418 -0.13(-2.60%)
Mar 03, 2021 5.100 5.100 5.000 5.000 61,994 -0.10(-1.96%)
Mar 02, 2021 5.130 5.170 5.100 5.100 63,232 +0.02(+0.39%)
Mar 01, 2021 5.100 5.180 5.040 5.080 53,959 +0.08(+1.60%)
Feb 26, 2021 5.100 5.160 4.960 5.000 195,900 -0.04(-0.79%)
Feb 25, 2021 5.290 5.300 4.970 5.040 118,421 -0.13(-2.51%)
Feb 24, 2021 5.260 5.280 5.080 5.170 110,290 -0.06(-1.15%)
Feb 23, 2021 5.290 5.350 5.000 5.230 345,143 -0.26(-4.74%)
Feb 22, 2021 5.500 5.690 5.440 5.490 92,777 -0.29(-5.02%)
Feb 19, 2021 5.550 5.840 5.510 5.780 231,800 +0.17(+3.03%)
Feb 18, 2021 5.680 5.740 5.450 5.610 402,953 -0.28(-4.75%)
Feb 17, 2021 5.730 6.150 5.500 5.890 802,629 +0.12(+2.08%)
Feb 16, 2021 5.520 5.780 5.510 5.770 486,600 +0.27(+4.91%)
Feb 12, 2021 5.650 5.690 5.450 5.500 302,200 -0.06(-1.08%)
Feb 11, 2021 5.900 5.920 5.410 5.560 952,047 -0.50(-8.25%)
Feb 10, 2021 6.990 7.190 5.670 6.060 8,463,820 +0.77(+14.56%)
Feb 09, 2021 5.270 5.380 5.130 5.290 1,451,124 +0.05(+0.95%)
Feb 08, 2021 5.160 5.340 5.150 5.240 9,082 +0.05(+0.96%)
Feb 05, 2021 5.130 5.380 5.120 5.190 24,300 -0.03(-0.57%)
Feb 04, 2021 5.100 5.230 5.100 5.220 19,358 +0.02(+0.38%)
Feb 03, 2021 5.130 5.300 5.117 5.200 3,603 +0.04(+0.78%)
Feb 02, 2021 5.150 5.320 5.150 5.160 9,186 +0.00(+0.00%)
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.