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 (%)
Apr 28, 2023				4.000	591	+0.19(+4.99%)
Apr 27, 2023	3.840	3.840	3.810	3.810	225	+0.11(+2.97%)
Apr 26, 2023	3.740	3.790	3.620	3.700	1,806	-0.04(-1.07%)
Apr 25, 2023	3.800	3.800	3.610	3.740	2,097	+0.01(+0.27%)
Apr 24, 2023	3.650	3.730	3.630	3.730	8,050	-0.03(-0.80%)
Apr 21, 2023	3.730	3.820	3.665	3.760	9,197	-0.09(-2.34%)
Apr 20, 2023	3.800	3.850	3.700	3.850	3,965	+0.05(+1.31%)
Apr 19, 2023	3.790	3.840	3.780	3.800	1,819	+0.05(+1.21%)
Apr 18, 2023	3.770	3.870	3.728	3.755	3,923	-0.12(-3.22%)
Apr 17, 2023	3.860	3.880	3.830	3.880	3,049	-0.12(-3.00%)
Apr 14, 2023	4.030	4.060	3.950	4.000	2,551	-0.06(-1.48%)
Apr 13, 2023	3.960	4.060	3.960	4.060	3,251	+0.18(+4.67%)
Apr 12, 2023	3.850	4.130	3.780	3.879	27,850	+0.09(+2.48%)
Apr 11, 2023	3.860	3.900	3.785	3.785	2,595	+0.01(+0.26%)
Apr 10, 2023	3.800	3.890	3.704	3.775	8,129	-0.14(-3.45%)
Apr 06, 2023	3.950	3.970	3.910	3.910	4,554	-0.08(-2.01%)
Apr 05, 2023	4.030	4.030	3.880	3.990	3,156	-0.04(-0.99%)
Apr 04, 2023	4.060	4.080	3.820	4.030	4,015	+0.00(+0.12%)

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.