Genfit S.A. ADR (NQ: GNFT )

Date	Open	High	Low	Close	Volume	Change (%)
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.