Indicators

Genfit S.A. ADR (NQ: GNFT )

5.430 +0.230 (+4.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.030	4.060	3.950	4.000	8,051	-0.10(-2.44%)
May 27, 2021	4.010	4.130	3.941	4.100	15,933	+0.10(+2.50%)
May 26, 2021	3.940	4.140	3.940	4.000	38,800	-0.02(-0.50%)
May 25, 2021	3.917	4.030	3.917	4.020	2,052	+0.15(+3.88%)
May 24, 2021	3.860	3.890	3.740	3.870	12,492	-0.10(-2.52%)
May 21, 2021	3.928	3.970	3.928	3.970	1,917	+0.04(+1.02%)
May 20, 2021	3.990	4.000	3.917	3.930	11,325	-0.05(-1.26%)
May 19, 2021	4.080	4.120	3.900	3.980	16,125	-0.12(-2.93%)
May 18, 2021	4.130	4.200	4.100	4.100	5,870	-0.15(-3.53%)
May 17, 2021	4.080	4.250	4.035	4.250	8,766	+0.17(+4.04%)
May 14, 2021	4.070	4.170	4.023	4.085	10,888	-0.03(-0.61%)
May 13, 2021	4.170	4.230	4.100	4.110	9,518	-0.06(-1.44%)
May 12, 2021	4.210	4.240	4.130	4.170	1,968	-0.03(-0.71%)
May 11, 2021	4.240	4.260	4.160	4.200	17,077	-0.20(-4.55%)
May 10, 2021	4.290	4.400	4.162	4.400	13,355	+0.17(+4.02%)
May 07, 2021	4.260	4.330	4.230	4.230	16,470	-0.12(-2.76%)
May 06, 2021	4.340	4.360	4.240	4.350	11,551	+0.06(+1.40%)
May 05, 2021	4.340	4.375	4.250	4.290	14,536	-0.08(-1.83%)
May 04, 2021	4.470	4.472	4.299	4.370	27,211	-0.15(-3.32%)

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.