Genfit S.A. ADR (NQ: GNFT )

4.410 -0.170 (-3.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 4.520 4.630 4.380 4.410 29,564 -0.17(-3.71%)
Aug 16, 2022 4.640 4.640 4.400 4.580 17,039 +0.08(+1.78%)
Aug 15, 2022 4.700 4.720 4.480 4.500 77,776 -0.18(-3.85%)
Aug 12, 2022 4.690 4.712 4.430 4.680 61,680 -0.04(-0.95%)
Aug 11, 2022 4.770 5.050 4.640 4.725 46,131 +0.08(+1.83%)
Aug 10, 2022 4.790 4.800 4.530 4.640 36,202 -0.22(-4.53%)
Aug 09, 2022 4.540 4.980 4.540 4.860 76,964 +0.30(+6.58%)
Aug 08, 2022 4.600 4.680 4.467 4.560 96,081 -0.08(-1.72%)
Aug 05, 2022 4.390 4.780 4.380 4.640 56,610 +0.21(+4.68%)
Aug 04, 2022 4.400 4.510 4.220 4.433 68,208 -0.05(-1.06%)
Aug 03, 2022 4.350 4.490 4.245 4.480 82,515 +0.08(+1.82%)
Aug 02, 2022 4.430 4.680 4.150 4.400 59,670 -0.04(-0.90%)
Aug 01, 2022 4.460 4.490 4.226 4.440 83,152 +0.14(+3.24%)
Jul 29, 2022 4.390 4.400 4.210 4.301 32,658 -0.02(-0.44%)
Jul 28, 2022 4.390 4.390 4.153 4.320 46,477 -0.02(-0.46%)
Jul 27, 2022 4.270 4.412 4.089 4.340 59,092 +0.16(+3.83%)
Jul 26, 2022 4.030 4.280 4.030 4.180 42,930 +0.03(+0.72%)
Jul 25, 2022 4.250 4.250 3.970 4.150 4,672 +0.00(+0.00%)
Jul 22, 2022 4.300 4.300 3.950 4.150 24,657 -0.21(-4.82%)
Jul 21, 2022 4.140 4.370 4.065 4.360 57,647 +0.16(+3.81%)
Jul 20, 2022 4.130 4.330 4.070 4.200 56,590 +0.10(+2.44%)
Jul 19, 2022 4.050 4.210 3.975 4.100 45,009 +0.07(+1.74%)
Jul 18, 2022 4.150 4.150 3.980 4.030 34,601 +0.01(+0.25%)
Jul 15, 2022 3.700 4.100 3.700 4.020 150,727 +0.22(+5.79%)
Jul 14, 2022 3.550 3.810 3.550 3.800 80,942 +0.05(+1.33%)
Jul 13, 2022 3.440 3.770 3.410 3.750 81,860 -0.01(-0.27%)
Jul 12, 2022 3.550 3.870 3.411 3.760 138,582 +0.00(+0.00%)
Jul 11, 2022 3.360 4.170 3.360 3.760 81,613 +0.33(+9.62%)
Jul 08, 2022 3.410 3.430 3.360 3.430 17,020 -0.14(-3.92%)
Jul 07, 2022 3.370 3.635 3.330 3.570 3,790 +0.28(+8.51%)
Jul 06, 2022 3.280 3.290 3.190 3.290 4,978 -0.07(-2.08%)
Jul 05, 2022 3.270 3.416 3.250 3.360 24,019 +0.10(+3.07%)
Jul 01, 2022 3.160 3.260 3.160 3.260 744 +0.04(+1.24%)
Jun 30, 2022 3.160 3.280 3.111 3.220 10,818 -0.14(-4.17%)
Jun 29, 2022 3.320 3.360 3.240 3.360 3,685 +0.01(+0.30%)
Jun 28, 2022 3.370 3.370 3.150 3.350 806 +0.02(+0.60%)
Jun 27, 2022 3.330 3.330 3.330 3.330 320 -0.05(-1.48%)
Jun 24, 2022 3.390 3.390 3.290 3.380 2,249 +0.02(+0.60%)
Jun 23, 2022 3.340 3.360 3.300 3.360 1,060 +0.00(+0.00%)
Jun 22, 2022 3.350 3.360 3.287 3.360 1,827 -0.01(-0.30%)
Jun 21, 2022 3.380 3.485 3.270 3.370 5,968 +0.08(+2.43%)
Jun 17, 2022 3.230 3.498 3.230 3.290 9,277 -0.10(-2.95%)
Jun 16, 2022 3.236 3.390 3.236 3.390 7,770 +0.10(+3.04%)
Jun 15, 2022 3.260 3.290 3.190 3.290 2,897 -0.12(-3.52%)
Jun 14, 2022 3.340 3.600 3.140 3.410 30,731 +0.32(+10.36%)
Jun 13, 2022 3.300 3.300 3.062 3.090 8,000 -0.40(-11.46%)
Jun 10, 2022 3.450 3.510 3.380 3.490 12,789 -0.09(-2.51%)
Jun 09, 2022 3.540 3.590 3.480 3.580 8,220 -0.15(-4.02%)
Jun 08, 2022 3.560 3.777 3.560 3.730 8,281 -0.06(-1.71%)
Jun 07, 2022 3.450 4.010 3.430 3.795 13,029 -0.20(-4.89%)
Jun 06, 2022 3.620 3.990 3.540 3.990 3,810 +0.36(+9.92%)
Jun 03, 2022 3.520 3.640 3.510 3.630 3,035 +0.01(+0.32%)
Jun 02, 2022 3.340 3.680 3.340 3.618 11,209 +0.02(+0.51%)
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.