Skip to main content

Genfit S.A. ADR (NQ: GNFT )

5.270 +0.124 (+2.42%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 5.310 5.390 5.146 5.146 4,420 +0.08(+1.63%)
Oct 01, 2024 5.510 5.510 5.063 5.063 28,968 -0.91(-15.19%)
Sep 30, 2024 5.990 6.050 5.700 5.970 30,748 +0.27(+4.74%)
Sep 27, 2024 5.670 5.785 5.520 5.700 14,404 +0.09(+1.60%)
Sep 26, 2024 5.700 5.700 5.340 5.610 9,550 +0.23(+4.28%)
Sep 25, 2024 5.500 5.760 5.220 5.380 49,381 +0.10(+1.89%)
Sep 24, 2024 5.110 5.310 5.080 5.280 18,905 +0.29(+5.81%)
Sep 23, 2024 5.000 5.190 4.860 4.990 58,512 +0.15(+3.10%)
Sep 20, 2024 4.970 5.190 4.770 4.840 129,373 +0.65(+15.51%)
Sep 19, 2024 4.280 4.365 4.150 4.190 3,025 -0.15(-3.46%)
Sep 18, 2024 4.315 4.400 4.315 4.340 1,802 +0.11(+2.60%)
Sep 17, 2024 4.330 4.450 4.120 4.230 12,378 +0.10(+2.30%)
Sep 16, 2024 4.200 4.320 4.000 4.135 8,427 +0.04(+0.85%)
Sep 13, 2024 4.200 4.232 3.980 4.100 5,283 +0.11(+2.76%)
Sep 12, 2024 3.900 4.200 3.895 3.990 3,304 -0.18(-4.32%)
Sep 11, 2024 4.184 4.191 4.016 4.170 8,729 -0.06(-1.51%)
Sep 10, 2024 4.170 4.234 3.965 4.234 995 +0.13(+3.27%)
Sep 09, 2024 4.120 4.180 4.100 4.100 1,717 -0.05(-1.20%)
Sep 06, 2024 4.240 4.240 3.886 4.150 7,451 -0.04(-0.95%)
Sep 05, 2024 4.450 4.450 3.970 4.190 12,988 -0.09(-2.10%)
Sep 04, 2024 4.320 4.320 4.255 4.280 779 +0.18(+4.39%)
Sep 03, 2024 4.040 4.150 3.900 4.100 11,924 -0.24(-5.53%)
Aug 30, 2024 4.290 4.340 4.030 4.340 1,394 -0.05(-1.14%)
Aug 29, 2024 4.145 4.390 4.145 4.390 2,591 +0.18(+4.18%)
Aug 28, 2024 4.240 4.380 4.090 4.214 2,050 +0.24(+6.15%)
Aug 27, 2024 4.290 4.370 3.970 3.970 2,666 -0.29(-6.81%)
Aug 26, 2024 4.310 4.430 4.260 4.260 1,651 -0.09(-2.07%)
Aug 23, 2024 4.350 4.350 4.350 4.350 974 -0.09(-2.03%)
Aug 22, 2024 4.310 4.440 4.310 4.440 681 +0.04(+0.86%)
Aug 21, 2024 4.400 4.440 4.200 4.402 6,107 +0.10(+2.37%)
Aug 20, 2024 4.280 4.300 4.150 4.300 783 +0.04(+0.94%)
Aug 19, 2024 4.190 4.260 4.150 4.260 8,318 -0.01(-0.23%)
Aug 16, 2024 4.260 4.345 4.250 4.270 4,216 +0.17(+4.15%)
Aug 15, 2024 4.090 4.140 4.090 4.100 1,630 +0.00(+0.00%)
Aug 14, 2024 4.160 4.230 3.880 4.100 7,931 +0.00(+0.00%)
Aug 13, 2024 4.010 4.190 3.930 4.100 9,366 +0.06(+1.49%)
Aug 12, 2024 4.050 4.150 3.960 4.040 7,851 +0.11(+2.80%)
Aug 09, 2024 4.020 4.140 3.750 3.930 13,238 -0.18(-4.38%)
Aug 08, 2024 4.079 4.140 3.887 4.110 7,696 +0.05(+1.23%)
Aug 07, 2024 4.120 4.200 3.990 4.060 4,248 +0.07(+1.68%)
Aug 06, 2024 3.940 4.120 3.890 3.993 6,283 +0.07(+1.78%)
Aug 05, 2024 3.950 3.960 3.840 3.923 3,464 -0.10(-2.41%)
Aug 02, 2024 4.130 4.195 3.950 4.020 3,346 -0.12(-2.90%)
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.