Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genfit S.A. ADR (NQ: GNFT )

4.240 -0.520 (-10.92%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 5.110 5.160 4.850 4.910 22,300 +0.12(+2.51%)
Jul 30, 2020 4.730 4.860 4.650 4.790 83,504 -0.29(-5.71%)
Jul 29, 2020 5.130 5.220 5.010 5.080 79,202 -0.28(-5.22%)
Jul 28, 2020 5.350 5.430 5.337 5.360 18,343 -0.13(-2.37%)
Jul 27, 2020 5.460 5.520 5.389 5.490 33,594 +0.03(+0.55%)
Jul 24, 2020 5.450 5.500 5.360 5.460 19,600 -0.03(-0.55%)
Jul 23, 2020 5.540 5.670 5.450 5.490 201,483 +0.07(+1.29%)
Jul 22, 2020 5.490 5.490 5.380 5.420 12,076 -0.13(-2.34%)
Jul 21, 2020 5.760 5.820 5.550 5.550 59,705 +0.00(+0.00%)
Jul 20, 2020 5.510 5.650 5.450 5.550 25,086 +0.19(+3.54%)
Jul 17, 2020 5.340 5.380 5.290 5.360 15,500 +0.09(+1.71%)
Jul 16, 2020 5.300 5.320 5.230 5.270 9,631 -0.06(-1.13%)
Jul 15, 2020 5.310 5.390 5.280 5.330 22,933 +0.12(+2.30%)
Jul 14, 2020 5.140 5.210 5.100 5.210 60,034 -0.14(-2.62%)
Jul 13, 2020 5.380 5.520 5.310 5.350 15,049 -0.07(-1.29%)
Jul 10, 2020 5.380 5.420 5.340 5.420 11,600 +0.04(+0.74%)
Jul 09, 2020 5.390 5.467 5.300 5.380 19,090 -0.17(-3.06%)
Jul 08, 2020 5.570 5.630 5.500 5.550 23,671 -0.04(-0.72%)
Jul 07, 2020 5.400 5.590 5.400 5.590 30,711 +0.11(+2.01%)
Jul 06, 2020 5.410 5.490 5.360 5.480 40,502 +0.04(+0.74%)
Jul 02, 2020 5.570 5.580 5.380 5.440 22,800 -0.08(-1.45%)
Jul 01, 2020 5.450 5.520 5.360 5.520 42,086 +0.01(+0.18%)
Jun 30, 2020 5.610 5.630 5.450 5.510 27,452 -0.03(-0.54%)
Jun 29, 2020 5.690 5.730 5.530 5.540 51,862 -0.16(-2.81%)
Jun 26, 2020 5.780 5.780 5.520 5.700 44,300 -0.33(-5.47%)
Jun 25, 2020 5.840 6.160 5.770 6.030 132,084 +0.12(+2.03%)
Jun 24, 2020 6.020 6.020 5.820 5.910 24,385 -0.08(-1.34%)
Jun 23, 2020 6.130 6.220 5.990 5.990 43,598 +0.06(+1.01%)
Jun 22, 2020 5.990 6.030 5.780 5.930 40,474 -0.03(-0.50%)
Jun 19, 2020 6.080 6.120 5.860 5.960 13,600 -0.04(-0.67%)
Jun 18, 2020 6.030 6.100 6.000 6.000 29,634 -0.15(-2.44%)
Jun 17, 2020 6.250 6.300 6.040 6.150 118,873 +0.14(+2.33%)
Jun 16, 2020 6.060 6.082 5.850 6.010 50,332 +0.15(+2.65%)
Jun 15, 2020 5.700 5.990 5.640 5.855 116,466 +0.17(+2.90%)
Jun 12, 2020 5.890 5.930 5.509 5.690 71,600 +0.20(+3.64%)
Jun 11, 2020 5.800 5.860 5.400 5.490 135,795 -0.61(-10.00%)
Jun 10, 2020 6.200 6.200 6.010 6.100 86,325 -0.11(-1.77%)
Jun 09, 2020 6.140 6.340 6.000 6.210 157,857 -0.23(-3.57%)
Jun 08, 2020 6.230 6.440 6.040 6.440 365,045 +1.04(+19.26%)
Jun 05, 2020 5.460 5.625 5.274 5.400 181,100 +0.14(+2.66%)
Jun 04, 2020 5.330 5.490 5.220 5.260 141,513 +0.06(+1.15%)
Jun 03, 2020 5.380 5.390 5.150 5.200 92,081 -0.06(-1.14%)
Jun 02, 2020 5.390 5.420 5.260 5.260 99,576 -0.14(-2.59%)
Jun 01, 2020 5.350 5.480 5.270 5.400 95,508 +0.18(+3.45%)
May 29, 2020 5.390 5.400 5.190 5.220 133,800 -0.09(-1.69%)
May 28, 2020 5.430 5.560 5.300 5.310 107,159 -0.14(-2.57%)
May 27, 2020 5.440 5.450 5.280 5.450 147,038 +0.19(+3.61%)
May 26, 2020 5.340 5.360 5.250 5.260 131,103 +0.04(+0.77%)
May 22, 2020 5.370 5.370 5.210 5.220 286,800 -0.03(-0.57%)
May 21, 2020 5.430 5.430 5.220 5.250 241,658 -0.18(-3.31%)
May 20, 2020 5.700 5.700 5.320 5.430 441,476 -0.27(-4.74%)
May 19, 2020 5.990 6.290 5.660 5.700 307,766 +0.01(+0.18%)
May 18, 2020 5.780 5.930 5.610 5.690 151,218 -0.09(-1.56%)
May 15, 2020 5.850 5.980 5.620 5.780 300,500 -0.90(-13.47%)
May 14, 2020 6.510 6.860 6.340 6.680 211,372 -0.45(-6.31%)
May 13, 2020 7.550 7.550 6.710 7.130 424,038 +0.03(+0.42%)
May 12, 2020 7.260 8.580 7.000 7.100 2,304,657 -14.90(-67.73%)
May 11, 2020 21.46 22.18 21.25 22.00 150,517 +0.86(+4.07%)
May 08, 2020 21.55 21.60 20.37 21.14 52,300 +0.14(+0.67%)
May 07, 2020 21.06 21.30 20.79 21.00 19,013 +0.03(+0.14%)
May 06, 2020 21.15 21.47 20.64 20.97 29,908 -0.79(-3.63%)
May 05, 2020 21.77 22.20 21.47 21.76 31,376 -0.04(-0.18%)
May 04, 2020 21.55 22.20 21.20 21.80 23,480 -0.07(-0.32%)
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.