Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Genfit S.A. ADR (NQ: GNFT ) 4.270 +0.170 (+4.15%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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 (%) Aug 16, 2024 4.260 4.345 4.250 4.270 4,216 +0.17(+4.15%) Aug 15, 2024 4.090 4.140 4.090 4.100 1,630 +0.00(+0.00%) Aug 14, 2024 4.160 4.230 3.880 4.100 7,931 +0.00(+0.00%) Aug 13, 2024 4.010 4.190 3.930 4.100 9,366 +0.06(+1.49%) Aug 12, 2024 4.050 4.150 3.960 4.040 7,851 +0.11(+2.80%) Aug 09, 2024 4.020 4.140 3.750 3.930 13,238 -0.18(-4.38%) Aug 08, 2024 4.079 4.140 3.887 4.110 7,696 +0.05(+1.23%) Aug 07, 2024 4.120 4.200 3.990 4.060 4,248 +0.07(+1.68%) Aug 06, 2024 3.940 4.120 3.890 3.993 6,283 +0.07(+1.78%) Aug 05, 2024 3.950 3.960 3.840 3.923 3,464 -0.10(-2.41%) Aug 02, 2024 4.130 4.195 3.950 4.020 3,346 -0.12(-2.90%) Aug 01, 2024 4.420 4.420 4.090 4.140 2,414 -0.07(-1.66%) Jul 31, 2024 4.260 4.300 4.210 4.210 11,209 -0.03(-0.71%) Jul 30, 2024 4.310 4.402 4.075 4.240 11,620 +0.02(+0.36%) Jul 29, 2024 4.390 4.460 4.225 4.225 3,796 +0.21(+5.36%) Jul 26, 2024 4.400 4.400 3.840 4.010 20,216 -0.51(-11.28%) 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%) 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.