Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GENFIT S.A. - American Depositary Shares (NQ: GNFT )

3.730 -0.240 (-6.05%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 31, 2025 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 (%)
Jan 31, 2025 3.840 4.020 3.730 3.730 14,285 -0.24(-6.05%)
Jan 30, 2025 4.000 4.030 3.880 3.970 16,369 +0.24(+6.43%)
Jan 29, 2025 3.760 3.830 3.730 3.730 31,655 -0.11(-2.86%)
Jan 28, 2025 3.650 3.840 3.530 3.840 61,031 +0.17(+4.63%)
Jan 27, 2025 3.605 3.750 3.555 3.670 23,493 +0.07(+1.94%)
Jan 24, 2025 3.610 3.650 3.600 3.600 2,594 -0.10(-2.70%)
Jan 23, 2025 3.600 3.700 3.470 3.700 1,829 +0.10(+2.78%)
Jan 22, 2025 3.600 3.600 3.600 3.600 1,940 -0.06(-1.64%)
Jan 21, 2025 3.640 3.660 3.590 3.660 4,357 +0.19(+5.48%)
Jan 17, 2025 3.480 3.496 3.460 3.470 3,904 +0.03(+0.73%)
Jan 16, 2025 3.480 3.490 3.445 3.445 1,886 -0.02(-0.43%)
Jan 15, 2025 3.570 3.570 3.350 3.460 9,379 +0.01(+0.29%)
Jan 14, 2025 3.450 3.485 3.450 3.450 1,176 +0.01(+0.29%)
Jan 13, 2025 3.580 3.580 3.440 3.440 3,075 -0.16(-4.44%)
Jan 10, 2025 3.710 3.710 3.590 3.600 4,255 -0.07(-1.91%)
Jan 08, 2025 3.900 3.900 3.650 3.670 1,610 -0.06(-1.61%)
Jan 07, 2025 3.770 3.770 3.695 3.730 5,310 -0.07(-1.84%)
Jan 06, 2025 3.810 3.880 3.800 3.800 3,409 +0.06(+1.60%)
Jan 03, 2025 3.790 3.790 3.740 3.740 622 -0.09(-2.35%)
Jan 02, 2025 3.780 3.850 3.730 3.830 5,253 +0.12(+3.10%)
Dec 31, 2024 3.715 0 +0.02(+0.68%)
Dec 30, 2024 3.700 3.810 3.690 3.690 6,036 -0.01(-0.27%)
Dec 27, 2024 3.750 3.758 3.700 3.700 2,164 -0.01(-0.27%)
Dec 26, 2024 3.630 3.750 3.630 3.710 1,675 +0.04(+1.09%)
Dec 24, 2024 3.680 3.940 3.629 3.670 5,231 -0.15(-3.93%)
Dec 23, 2024 3.850 3.850 3.675 3.820 5,214 +0.02(+0.53%)
Dec 20, 2024 3.710 3.800 3.700 3.800 3,184 -0.02(-0.52%)
Dec 19, 2024 3.800 3.930 3.701 3.820 10,632 +0.03(+0.79%)
Dec 18, 2024 3.780 3.880 3.670 3.790 54,328 +0.13(+3.55%)
Dec 17, 2024 3.640 3.700 3.627 3.660 4,762 -0.14(-3.68%)
Dec 16, 2024 3.830 3.850 3.800 3.800 1,435 -0.02(-0.52%)
Dec 13, 2024 3.760 3.820 3.750 3.820 3,213 +0.00(+0.03%)
Dec 12, 2024 3.803 3.820 3.730 3.819 2,859 -0.01(-0.29%)
Dec 11, 2024 3.880 3.880 3.770 3.830 5,525 -0.11(-2.79%)
Dec 10, 2024 4.000 4.000 3.940 3.940 5,619 -0.06(-1.59%)
Dec 09, 2024 3.900 4.060 3.900 4.004 5,422 +0.10(+2.66%)
Dec 06, 2024 3.950 3.950 3.885 3.900 15,849 -0.02(-0.64%)
Dec 05, 2024 3.990 4.000 3.925 3.925 5,910 -0.17(-4.27%)
Dec 04, 2024 4.100 4.112 4.000 4.100 8,948 +0.06(+1.49%)
Dec 03, 2024 4.235 4.235 4.010 4.040 2,093 -0.01(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.