Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genfit S.A. ADR
(NQ:
GNFT
)
5.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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:
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 (%)
Oct 30, 2024
5.800
5.920
5.650
5.850
6,561
+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%)
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
.