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 (%)
Jan 31, 2024 3.950 3.988 3.930 3.950 2,127 -0.09(-2.23%)
Jan 30, 2024 3.990 4.040 3.970 4.040 5,227 +0.20(+5.21%)
Jan 29, 2024 3.880 3.965 3.795 3.840 2,560 +0.01(+0.26%)
Jan 26, 2024 3.860 3.880 3.830 3.830 2,695 -0.13(-3.28%)
Jan 25, 2024 3.960 3.985 3.800 3.960 14,283 +0.00(+0.00%)
Jan 24, 2024 4.030 4.040 3.750 3.960 71,581 +0.07(+1.80%)
Jan 23, 2024 3.960 3.980 3.805 3.890 103,082 +0.18(+4.85%)
Jan 22, 2024 3.600 3.770 3.600 3.710 131,608 +0.37(+11.08%)
Jan 19, 2024 3.380 3.390 3.330 3.340 63,034 +0.00(+0.00%)
Jan 18, 2024 3.410 3.510 3.330 3.340 1,983 -0.04(-1.18%)
Jan 17, 2024 3.400 3.400 3.310 3.380 41,502 -0.08(-2.17%)
Jan 16, 2024 3.580 3.580 3.380 3.455 42,898 -0.21(-5.86%)
Jan 12, 2024 3.670 3.670 3.670 3.670 728 +0.06(+1.66%)
Jan 11, 2024 3.660 3.670 3.610 3.610 3,634 -0.14(-3.73%)
Jan 10, 2024 3.730 3.750 3.720 3.750 9,813 -0.01(-0.27%)
Jan 09, 2024 3.860 3.860 3.700 3.760 77,078 -0.03(-0.79%)
Jan 08, 2024 3.790 3.860 3.711 3.790 14,551 -0.07(-1.81%)
Jan 05, 2024 3.900 3.910 3.764 3.860 11,140 -0.10(-2.53%)
Jan 04, 2024 4.040 4.040 3.960 3.960 36,077 -0.03(-0.75%)
Jan 03, 2024 4.060 4.070 3.880 3.990 33,020 -0.04(-0.99%)
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.