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 (%)
Nov 30, 2020 5.640 5.640 5.300 5.510 82,006 -0.03(-0.54%)
Nov 27, 2020 5.630 5.670 5.270 5.540 213,700 +0.63(+12.83%)
Nov 25, 2020 5.040 5.085 4.810 4.910 26,400 +0.02(+0.41%)
Nov 24, 2020 4.910 5.040 4.650 4.890 58,400 +0.10(+2.09%)
Nov 23, 2020 4.910 4.973 4.730 4.790 39,477 +0.15(+3.23%)
Nov 20, 2020 4.800 4.870 4.540 4.640 39,500 +0.42(+9.95%)
Nov 19, 2020 4.800 4.840 4.220 4.220 42,065 -0.57(-11.90%)
Nov 18, 2020 4.875 4.875 4.698 4.790 6,473 -0.11(-2.24%)
Nov 17, 2020 4.720 5.040 4.640 4.900 74,978 +0.02(+0.41%)
Nov 16, 2020 4.700 4.910 4.600 4.880 66,881 -0.10(-2.01%)
Nov 13, 2020 4.890 5.050 4.760 4.980 45,400 -0.06(-1.19%)
Nov 12, 2020 4.930 5.060 4.700 5.040 132,853 -0.06(-1.18%)
Nov 11, 2020 4.890 5.680 4.670 5.100 2,814,200 +1.14(+28.79%)
Nov 10, 2020 4.190 4.190 3.960 3.960 16,048 -0.11(-2.70%)
Nov 09, 2020 4.110 4.136 3.860 4.070 11,247 +0.02(+0.49%)
Nov 06, 2020 4.050 4.060 3.995 4.050 7,800 +0.03(+0.75%)
Nov 05, 2020 4.270 4.270 3.930 4.020 25,542 +0.11(+2.81%)
Nov 04, 2020 4.120 4.195 3.910 3.910 20,776 +0.06(+1.56%)
Nov 03, 2020 3.900 3.905 3.850 3.850 9,047 -0.11(-2.78%)
Nov 02, 2020 3.980 3.991 3.750 3.960 21,189 +0.33(+9.09%)
Oct 30, 2020 3.790 3.790 3.630 3.630 11,700 -0.07(-1.89%)
Oct 29, 2020 3.710 3.790 3.650 3.700 36,203 -0.16(-4.15%)
Oct 28, 2020 3.750 3.880 3.723 3.860 29,511 +0.02(+0.52%)
Oct 27, 2020 3.870 3.980 3.830 3.840 60,943 -0.63(-14.09%)
Oct 26, 2020 4.150 4.470 4.010 4.470 35,085 +0.00(+0.00%)
Oct 23, 2020 4.290 4.470 4.250 4.470 20,400 +0.02(+0.45%)
Oct 22, 2020 4.240 4.450 4.170 4.450 53,903 -0.05(-1.11%)
Oct 21, 2020 4.290 4.500 4.280 4.500 10,159 +0.09(+2.04%)
Oct 20, 2020 4.410 4.420 4.320 4.410 7,278 -0.09(-2.00%)
Oct 19, 2020 4.490 4.540 4.450 4.500 2,581 +0.07(+1.67%)
Oct 16, 2020 4.429 4.580 4.426 4.426 1,100 -0.05(-1.21%)
Oct 15, 2020 4.600 4.600 4.450 4.480 12,100 +0.09(+2.05%)
Oct 14, 2020 4.360 4.410 4.330 4.390 9,237 +0.07(+1.62%)
Oct 13, 2020 4.330 4.480 4.250 4.320 46,872 -0.13(-2.92%)
Oct 12, 2020 4.350 4.540 4.290 4.450 55,203 -0.31(-6.51%)
Oct 09, 2020 4.610 4.760 4.510 4.760 33,900 +0.12(+2.59%)
Oct 08, 2020 4.570 4.740 4.480 4.640 42,811 +0.10(+2.23%)
Oct 07, 2020 4.580 4.616 4.427 4.539 14,842 -0.05(-1.12%)
Oct 06, 2020 4.610 4.610 4.530 4.590 22,095 +0.05(+1.10%)
Oct 05, 2020 4.650 4.710 4.540 4.540 65,936 -0.07(-1.52%)
Oct 02, 2020 4.470 4.730 4.460 4.610 78,700 +0.21(+4.77%)
Oct 01, 2020 4.680 4.680 4.300 4.400 225,229 -0.87(-16.51%)
Sep 30, 2020 5.560 5.650 5.260 5.270 188,440 -0.18(-3.30%)
Sep 29, 2020 5.590 5.630 5.250 5.450 262,172 -0.05(-0.91%)
Sep 28, 2020 5.810 5.940 5.320 5.500 1,418,957 +1.31(+31.26%)
Sep 25, 2020 3.930 4.578 3.930 4.190 209,900 +0.52(+14.17%)
Sep 24, 2020 3.810 3.810 3.650 3.670 26,057 -0.20(-5.05%)
Sep 23, 2020 4.050 4.060 3.860 3.865 15,317 -0.08(-2.15%)
Sep 22, 2020 4.010 4.130 3.950 3.950 45,368 -0.30(-7.06%)
Sep 21, 2020 4.410 4.410 4.220 4.250 58,061 -0.48(-10.15%)
Sep 18, 2020 4.750 4.750 4.580 4.730 9,100 -0.02(-0.42%)
Sep 17, 2020 4.740 4.770 4.655 4.750 7,781 +0.02(+0.33%)
Sep 16, 2020 4.800 4.800 4.700 4.734 2,509 +0.03(+0.73%)
Sep 15, 2020 4.800 4.850 4.700 4.700 19,179 -0.10(-2.08%)
Sep 14, 2020 4.770 4.810 4.770 4.800 24,557 +0.15(+3.23%)
Sep 11, 2020 4.800 4.830 4.510 4.650 20,400 +0.01(+0.22%)
Sep 10, 2020 4.730 4.850 4.630 4.640 6,091 +0.03(+0.65%)
Sep 09, 2020 4.680 4.740 4.610 4.610 10,035 -0.18(-3.76%)
Sep 08, 2020 4.720 4.790 4.630 4.790 23,058 +0.08(+1.70%)
Sep 04, 2020 4.820 4.850 4.615 4.710 21,700 -0.09(-1.87%)
Sep 03, 2020 4.880 4.890 4.640 4.800 35,676 -0.10(-2.04%)
Sep 02, 2020 4.850 4.940 4.810 4.900 28,882 +0.12(+2.51%)
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.