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

Genfit S.A. ADR (NQ: GNFT )

4.210 -0.060 (-1.41%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.190 4.410 4.175 4.210 5,732 -0.06(-1.41%)
Nov 27, 2024 4.200 4.270 4.180 4.270 4,232 +0.04(+0.95%)
Nov 26, 2024 4.220 4.230 4.220 4.230 22,214 -0.03(-0.72%)
Nov 25, 2024 4.260 4.450 4.250 4.261 23,560 +0.06(+1.45%)
Nov 22, 2024 4.330 4.330 4.170 4.200 5,175 -0.04(-0.94%)
Nov 21, 2024 4.240 4.240 4.240 4.240 705 -0.07(-1.62%)
Nov 20, 2024 4.281 4.310 4.281 4.310 1,980 +0.05(+1.10%)
Nov 19, 2024 4.340 4.370 4.263 4.263 3,682 -0.11(-2.45%)
Nov 18, 2024 4.410 4.430 4.330 4.370 2,336 -0.13(-2.89%)
Nov 15, 2024 4.580 4.590 4.400 4.500 5,528 -0.04(-0.77%)
Nov 14, 2024 4.780 4.787 4.520 4.535 21,493 -0.67(-12.96%)
Nov 13, 2024 5.138 5.210 5.138 5.210 1,284 -0.00(-0.03%)
Nov 12, 2024 5.200 5.212 5.200 5.212 2,714 -0.02(-0.35%)
Nov 11, 2024 5.220 5.350 5.210 5.230 3,255 +0.00(+0.00%)
Nov 08, 2024 5.520 5.520 5.100 5.230 15,031 -0.48(-8.41%)
Nov 07, 2024 5.790 5.810 5.540 5.710 2,166 +0.11(+2.03%)
Nov 06, 2024 5.790 5.790 5.570 5.596 4,376 -0.19(-3.34%)
Nov 05, 2024 5.899 5.899 5.740 5.790 1,823 +0.03(+0.52%)
Nov 04, 2024 5.960 6.030 5.510 5.760 20,971 -0.12(-2.04%)
Nov 01, 2024 5.850 5.900 5.850 5.880 4,690 +0.03(+0.51%)
Oct 30, 2024 5.850 817 +0.34(+6.17%)
Oct 29, 2024 5.680 5.810 5.502 5.510 1,625 +0.00(+0.00%)
Oct 28, 2024 5.600 5.640 5.510 5.510 3,236 +0.01(+0.18%)
Oct 25, 2024 5.540 5.595 5.500 5.500 2,873 -0.09(-1.61%)
Oct 24, 2024 5.760 5.760 5.510 5.590 6,444 -0.11(-1.93%)
Oct 23, 2024 5.770 5.770 5.530 5.700 6,784 -0.29(-4.92%)
Oct 22, 2024 5.840 5.995 5.740 5.995 12,198 +0.05(+0.84%)
Oct 21, 2024 5.920 5.995 5.900 5.945 2,069 +0.00(+0.08%)
Oct 18, 2024 6.160 6.230 5.861 5.940 15,300 -0.39(-6.16%)
Oct 17, 2024 6.380 6.423 6.240 6.330 31,174 +0.05(+0.80%)
Oct 16, 2024 6.170 6.290 6.040 6.280 35,695 +0.37(+6.26%)
Oct 15, 2024 6.080 6.100 5.870 5.910 16,788 -0.20(-3.27%)
Oct 14, 2024 5.990 6.130 5.850 6.110 46,936 +0.05(+0.83%)
Oct 11, 2024 5.610 6.080 5.610 6.060 108,904 +0.52(+9.37%)
Oct 10, 2024 5.550 5.610 5.541 5.541 1,906 -0.01(-0.16%)
Oct 09, 2024 5.610 5.610 5.406 5.550 8,710 -0.04(-0.63%)
Oct 08, 2024 5.530 5.840 5.457 5.585 10,484 +0.12(+2.29%)
Oct 07, 2024 5.520 5.650 5.450 5.460 14,002 +0.07(+1.37%)
Oct 04, 2024 5.287 5.386 5.124 5.386 3,581 +0.09(+1.62%)
Oct 03, 2024 5.270 5.390 5.170 5.300 8,433 +0.15(+3.00%)
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%)
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.