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 (%)
May 31, 2022 3.660 3.660 3.480 3.590 4,460 -0.12(-3.23%)
May 27, 2022 3.490 3.710 3.440 3.710 9,558 +0.30(+8.80%)
May 26, 2022 3.450 3.510 3.380 3.410 5,941 -0.08(-2.29%)
May 25, 2022 3.480 3.490 3.400 3.490 672 +0.04(+1.16%)
May 24, 2022 3.510 3.550 3.350 3.450 6,927 -0.21(-5.74%)
May 23, 2022 3.630 3.670 3.550 3.660 6,697 +0.07(+1.95%)
May 20, 2022 3.560 3.590 3.440 3.590 7,104 -0.01(-0.28%)
May 19, 2022 3.520 3.600 3.310 3.600 7,500 +0.18(+5.26%)
May 18, 2022 3.430 3.480 3.370 3.420 8,033 +0.07(+2.09%)
May 17, 2022 3.410 3.410 3.320 3.350 6,761 -0.06(-1.76%)
May 16, 2022 3.240 3.450 3.160 3.410 16,111 +0.20(+6.23%)
May 13, 2022 3.230 3.280 3.110 3.210 5,178 -0.08(-2.43%)
May 12, 2022 3.290 3.300 3.020 3.290 11,666 -0.24(-6.80%)
May 11, 2022 3.300 3.600 3.270 3.530 7,480 +0.23(+6.97%)
May 10, 2022 3.160 3.310 3.080 3.300 2,867 -0.01(-0.30%)
May 09, 2022 3.280 3.310 3.250 3.310 3,107 -0.11(-3.22%)
May 06, 2022 3.390 3.635 3.196 3.420 17,898 -0.19(-5.26%)
May 05, 2022 3.470 3.620 3.320 3.610 8,174 +0.06(+1.69%)
May 04, 2022 3.410 3.570 3.380 3.550 2,759 -0.09(-2.47%)
May 03, 2022 3.410 3.640 3.410 3.640 478 +0.04(+1.11%)
May 02, 2022 3.500 3.600 3.470 3.600 8,904 +0.00(+0.00%)
Apr 29, 2022 3.550 3.660 3.430 3.600 8,346 -0.12(-3.23%)
Apr 28, 2022 3.440 3.770 3.430 3.720 3,749 +0.19(+5.38%)
Apr 27, 2022 3.470 3.550 3.450 3.530 3,419 -0.02(-0.56%)
Apr 26, 2022 3.610 3.700 3.513 3.550 6,362 -0.18(-4.80%)
Apr 25, 2022 3.680 3.730 3.556 3.729 3,266 -0.02(-0.56%)
Apr 22, 2022 3.820 3.905 3.690 3.750 11,246 -0.34(-8.31%)
Apr 21, 2022 3.990 4.320 3.910 4.090 9,729 +0.02(+0.49%)
Apr 20, 2022 3.910 4.160 3.790 4.070 51,993 +0.07(+1.75%)
Apr 19, 2022 3.920 4.120 3.909 4.000 38,336 -0.05(-1.23%)
Apr 18, 2022 3.960 4.230 3.847 4.050 42,631 +0.01(+0.25%)
Apr 14, 2022 4.130 4.265 3.933 4.040 7,975 -0.21(-4.94%)
Apr 13, 2022 4.120 4.370 4.094 4.250 7,941 +0.21(+5.20%)
Apr 12, 2022 4.000 4.110 3.900 4.040 4,339 -0.11(-2.65%)
Apr 11, 2022 4.090 4.160 3.780 4.150 43,466 +0.20(+5.06%)
Apr 08, 2022 3.840 4.000 3.650 3.950 10,697 +0.03(+0.77%)
Apr 07, 2022 3.870 4.470 3.865 3.920 7,101 +0.17(+4.53%)
Apr 06, 2022 3.750 3.837 3.590 3.750 9,665 -0.06(-1.70%)
Apr 05, 2022 3.910 3.940 3.710 3.815 49,621 -0.10(-2.68%)
Apr 04, 2022 3.960 4.050 3.740 3.920 28,826 +0.02(+0.51%)
Apr 01, 2022 3.950 4.310 3.760 3.900 52,359 -0.10(-2.50%)
Mar 31, 2022 4.090 4.100 3.740 4.000 71,595 +0.19(+5.07%)
Mar 30, 2022 4.000 4.100 3.807 3.807 25,268 -0.10(-2.64%)
Mar 29, 2022 4.040 4.040 3.860 3.910 3,518 -0.04(-1.01%)
Mar 28, 2022 3.880 4.230 3.770 3.950 80,631 -0.34(-7.93%)
Mar 25, 2022 3.890 4.570 3.820 4.290 70,047 +0.41(+10.57%)
Mar 24, 2022 3.865 3.890 3.750 3.880 4,416 +0.07(+1.84%)
Mar 23, 2022 3.860 3.960 3.686 3.810 44,489 -0.14(-3.54%)
Mar 22, 2022 3.830 4.000 3.565 3.950 21,060 +0.04(+1.02%)
Mar 21, 2022 3.890 3.970 3.700 3.910 20,638 -0.15(-3.69%)
Mar 18, 2022 3.820 4.120 3.750 4.060 36,288 +0.22(+5.73%)
Mar 17, 2022 3.810 3.920 3.740 3.840 20,732 +0.14(+3.78%)
Mar 16, 2022 3.810 3.843 3.400 3.700 31,225 +0.00(+0.00%)
Mar 15, 2022 3.780 3.840 3.350 3.700 40,512 -0.08(-2.12%)
Mar 14, 2022 3.750 3.910 3.670 3.780 3,538 +0.11(+3.00%)
Mar 11, 2022 3.820 3.820 3.420 3.670 28,247 -0.09(-2.39%)
Mar 10, 2022 3.700 3.760 3.450 3.760 25,903 +0.14(+3.87%)
Mar 09, 2022 3.710 3.750 3.350 3.620 48,260 +0.14(+4.02%)
Mar 08, 2022 3.430 3.500 3.390 3.480 7,952 +0.34(+10.83%)
Mar 07, 2022 3.300 3.430 3.140 3.140 5,835 -0.29(-8.45%)
Mar 04, 2022 3.550 3.550 3.370 3.430 4,357 -0.15(-4.19%)
Mar 03, 2022 3.860 3.860 3.540 3.580 3,756 -0.29(-7.49%)
Mar 02, 2022 3.790 3.925 3.790 3.870 4,595 +0.18(+4.88%)
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.