• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Genfit S.A. ADR (NQ: GNFT )

    5.970 +0.270 (+4.74%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 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 (%)
    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%)
    Sep 03, 2024 4.040 4.150 3.900 4.100 11,924 -0.24(-5.53%)
    Aug 30, 2024 4.290 4.340 4.030 4.340 1,394 -0.05(-1.14%)
    Aug 29, 2024 4.145 4.390 4.145 4.390 2,591 +0.18(+4.18%)
    Aug 28, 2024 4.240 4.380 4.090 4.214 2,050 +0.24(+6.15%)
    Aug 27, 2024 4.290 4.370 3.970 3.970 2,666 -0.29(-6.81%)
    Aug 26, 2024 4.310 4.430 4.260 4.260 1,651 -0.09(-2.07%)
    Aug 23, 2024 4.350 4.350 4.350 4.350 974 -0.09(-2.03%)
    Aug 22, 2024 4.310 4.440 4.310 4.440 681 +0.04(+0.86%)
    Aug 21, 2024 4.400 4.440 4.200 4.402 6,107 +0.10(+2.37%)
    Aug 20, 2024 4.280 4.300 4.150 4.300 783 +0.04(+0.94%)
    Aug 19, 2024 4.190 4.260 4.150 4.260 8,318 -0.01(-0.23%)
    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%)
    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.