Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genfit S.A. ADR
(NQ:
GNFT
)
4.520
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 25, 2024
4.220
4.520
4.220
4.520
4,585
+0.37(+8.92%)
Jul 24, 2024
4.320
4.360
4.150
4.150
2,171
-0.05(-1.31%)
Jul 23, 2024
4.270
4.310
4.160
4.205
4,152
-0.17(-3.78%)
Jul 22, 2024
4.420
4.465
4.200
4.370
5,410
+0.21(+5.05%)
Jul 19, 2024
4.400
4.400
4.150
4.160
8,044
-0.48(-10.34%)
Jul 18, 2024
4.590
4.640
4.520
4.640
1,762
-0.06(-1.28%)
Jul 17, 2024
4.590
4.740
4.490
4.700
4,564
+0.25(+5.62%)
Jul 16, 2024
4.520
4.530
4.450
4.450
11,232
-0.05(-1.11%)
Jul 15, 2024
4.414
4.500
4.200
4.500
6,639
+0.25(+5.88%)
Jul 12, 2024
4.410
4.440
4.230
4.250
15,537
-0.15(-3.50%)
Jul 11, 2024
4.380
4.490
4.345
4.404
12,210
+0.04(+0.94%)
Jul 10, 2024
4.290
4.370
4.200
4.363
6,110
+0.14(+3.39%)
Jul 09, 2024
4.350
4.350
4.220
4.220
3,103
-0.13(-2.99%)
Jul 08, 2024
4.170
4.380
4.160
4.350
7,293
+0.19(+4.57%)
Jul 05, 2024
4.150
4.210
4.105
4.160
4,285
+0.19(+4.79%)
Jul 03, 2024
3.960
3.980
3.940
3.970
1,198
+0.00(+0.00%)
Jul 02, 2024
4.010
4.010
3.890
3.970
4,945
-0.03(-0.75%)
Jul 01, 2024
3.860
4.020
3.860
4.000
6,422
+0.39(+10.80%)
Jun 28, 2024
3.790
3.790
3.610
3.610
4,799
-0.25(-6.48%)
Jun 27, 2024
3.950
3.970
3.770
3.860
7,935
+0.11(+2.93%)
Jun 26, 2024
3.800
3.850
3.682
3.750
26,350
-0.06(-1.57%)
Jun 25, 2024
3.940
3.940
3.680
3.810
13,755
-0.12(-3.05%)
Jun 24, 2024
3.910
3.940
3.880
3.930
11,849
+0.05(+1.29%)
Jun 21, 2024
4.000
4.020
3.880
3.880
17,991
-0.13(-3.24%)
Jun 20, 2024
4.100
4.100
4.010
4.010
4,175
-0.14(-3.37%)
Jun 18, 2024
4.150
4.260
4.140
4.150
19,635
+0.05(+1.32%)
Jun 17, 2024
4.110
4.223
4.000
4.096
16,600
+0.01(+0.14%)
Jun 14, 2024
4.320
4.352
4.075
4.090
31,120
-0.67(-14.08%)
Jun 13, 2024
4.770
4.770
4.545
4.760
32,366
+0.06(+1.28%)
Jun 12, 2024
5.030
5.090
4.670
4.700
63,741
-0.47(-9.09%)
Jun 11, 2024
5.470
5.470
4.950
5.170
159,650
-0.37(-6.59%)
Jun 10, 2024
5.540
5.699
5.290
5.535
134,008
+0.11(+1.94%)
Jun 07, 2024
5.660
5.660
5.334
5.430
70,694
+0.23(+4.42%)
Jun 06, 2024
5.350
5.460
5.170
5.200
33,605
-0.12(-2.26%)
Jun 05, 2024
5.400
5.450
5.200
5.320
48,669
-0.10(-1.83%)
Jun 04, 2024
5.600
5.730
5.419
5.419
104,394
-0.11(-2.01%)
Jun 03, 2024
5.270
5.720
5.270
5.530
34,346
+0.35(+6.76%)
May 31, 2024
5.520
5.520
5.100
5.180
80,196
-0.74(-12.50%)
May 30, 2024
5.800
6.050
5.560
5.920
155,432
+0.73(+14.07%)
May 29, 2024
4.980
5.240
4.980
5.190
42,951
+0.55(+11.85%)
May 28, 2024
4.600
4.650
4.550
4.640
10,208
+0.11(+2.43%)
May 24, 2024
4.520
4.530
4.220
4.530
19,196
-0.04(-0.88%)
May 23, 2024
4.640
4.700
4.410
4.570
32,925
+0.13(+2.93%)
May 22, 2024
4.330
4.490
4.285
4.440
57,966
+0.34(+8.29%)
May 21, 2024
4.010
4.150
4.010
4.100
18,368
+0.10(+2.50%)
May 20, 2024
4.020
4.149
3.850
4.000
46,646
+0.24(+6.41%)
May 17, 2024
3.760
3.800
3.715
3.759
6,449
-0.04(-1.08%)
May 16, 2024
3.770
3.800
3.740
3.800
6,671
+0.01(+0.26%)
May 15, 2024
3.780
3.790
3.755
3.790
3,156
+0.10(+2.71%)
May 14, 2024
3.710
3.750
3.690
3.690
3,809
-0.00(-0.03%)
May 13, 2024
3.770
3.770
3.691
3.691
1,213
-0.07(-1.84%)
May 10, 2024
3.800
3.800
3.740
3.760
6,442
+0.02(+0.53%)
May 09, 2024
3.730
3.740
3.700
3.740
1,479
+0.15(+4.18%)
May 08, 2024
3.590
3.590
3.590
3.590
1,112
+0.04(+1.13%)
May 07, 2024
3.500
3.740
3.500
3.550
6,729
+0.02(+0.57%)
May 06, 2024
3.690
3.710
3.530
3.530
4,519
-0.13(-3.55%)
May 03, 2024
3.660
3.660
3.490
3.660
4,440
+0.16(+4.57%)
May 02, 2024
3.490
3.520
3.490
3.500
1,388
+0.06(+1.76%)
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
.