Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Genfit S.A. ADR (NQ: GNFT )

4.200 -0.040 (-0.94%)

Streaming Delayed Price Updated: 3:12 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.330	4.330	4.170	4.200	5,175	-0.04(-0.94%)
Nov 21, 2024	4.240	4.240	4.240	4.240	705	-0.07(-1.62%)
Nov 20, 2024	4.281	4.310	4.281	4.310	1,980	+0.05(+1.10%)
Nov 19, 2024	4.340	4.370	4.263	4.263	3,682	-0.11(-2.45%)
Nov 18, 2024	4.410	4.430	4.330	4.370	2,336	-0.13(-2.89%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Genfit S.A. ADR (NQ: GNFT )

Historical Prices