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 )

4.320 +0.160 (+3.85%)

Streaming Delayed Price Updated: 12:37 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	5.270	5.720	5.270	5.530	34,346	+0.35(+6.76%)
May 31, 2024	5.520	5.520	5.100	5.180	80,196	-0.74(-12.50%)
May 30, 2024	5.800	6.050	5.560	5.920	155,432	+0.73(+14.07%)
May 29, 2024	4.980	5.240	4.980	5.190	42,951	+0.55(+11.85%)
May 28, 2024	4.600	4.650	4.550	4.640	10,208	+0.11(+2.43%)
May 24, 2024	4.520	4.530	4.220	4.530	19,196	-0.04(-0.88%)
May 23, 2024	4.640	4.700	4.410	4.570	32,925	+0.13(+2.93%)
May 22, 2024	4.330	4.490	4.285	4.440	57,966	+0.34(+8.29%)
May 21, 2024	4.010	4.150	4.010	4.100	18,368	+0.10(+2.50%)
May 20, 2024	4.020	4.149	3.850	4.000	46,646	+0.24(+6.41%)
May 17, 2024	3.760	3.800	3.715	3.759	6,449	-0.04(-1.08%)
May 16, 2024	3.770	3.800	3.740	3.800	6,671	+0.01(+0.26%)
May 15, 2024	3.780	3.790	3.755	3.790	3,156	+0.10(+2.71%)
May 14, 2024	3.710	3.750	3.690	3.690	3,809	-0.00(-0.03%)
May 13, 2024	3.770	3.770	3.691	3.691	1,213	-0.07(-1.84%)
May 10, 2024	3.800	3.800	3.740	3.760	6,442	+0.02(+0.53%)
May 09, 2024	3.730	3.740	3.700	3.740	1,479	+0.15(+4.18%)
May 08, 2024	3.590	3.590	3.590	3.590	1,112	+0.04(+1.13%)
May 07, 2024	3.500	3.740	3.500	3.550	6,729	+0.02(+0.57%)
May 06, 2024	3.690	3.710	3.530	3.530	4,519	-0.13(-3.55%)
May 03, 2024	3.660	3.660	3.490	3.660	4,440	+0.16(+4.57%)
May 02, 2024	3.490	3.520	3.490	3.500	1,388	+0.06(+1.76%)

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