Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.620	3.700	3.470	3.470	8,916	-0.27(-7.31%)
Feb 28, 2024	3.790	3.790	3.620	3.744	7,253	+0.06(+1.65%)
Feb 27, 2024	3.650	3.683	3.650	3.683	995	+0.03(+0.91%)
Feb 26, 2024	3.630	3.661	3.630	3.650	4,424	-0.01(-0.27%)
Feb 23, 2024	3.640	3.660	3.580	3.660	4,459	-0.08(-2.14%)
Feb 22, 2024	3.690	3.950	3.670	3.740	3,437	+0.15(+4.18%)
Feb 21, 2024	3.650	3.650	3.570	3.590	2,136	+0.03(+0.73%)
Feb 20, 2024	3.790	3.790	3.564	3.564	2,251	-0.27(-6.95%)
Feb 16, 2024	3.820	3.950	3.656	3.830	7,365	-0.07(-1.79%)
Feb 15, 2024	3.800	3.990	3.790	3.900	13,511	+0.01(+0.26%)
Feb 13, 2024				3.890	164	-0.02(-0.51%)
Feb 12, 2024	3.950	3.992	3.740	3.910	65,037	+0.24(+6.54%)
Feb 09, 2024	3.690	3.690	3.660	3.670	3,085	+0.11(+3.09%)
Feb 08, 2024	3.690	3.690	3.546	3.560	3,038	+0.00(+0.00%)
Feb 07, 2024	3.870	3.870	3.560	3.560	476	-0.27(-7.05%)
Feb 06, 2024	3.850	3.850	3.830	3.830	3,018	+0.03(+0.79%)
Feb 05, 2024	3.840	4.021	3.716	3.800	9,380	-0.10(-2.57%)
Feb 02, 2024	3.900	3.900	3.900	3.900	744	+0.11(+2.91%)

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.