Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genfit S.A. ADR (NQ: GNFT )

5.430 +0.230 (+4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024 3.680 3.680 3.400 3.439 2,635 -0.06(-1.73%)
Apr 30, 2024 3.510 3.520 3.500 3.500 3,246 -0.02(-0.57%)
Apr 29, 2024 3.540 3.690 3.520 3.520 5,821 +0.03(+0.86%)
Apr 26, 2024 3.479 3.490 3.450 3.490 1,426 +0.04(+1.16%)
Apr 25, 2024 3.420 3.559 3.400 3.450 12,609 -0.04(-1.15%)
Apr 24, 2024 3.500 3.510 3.440 3.490 3,539 +0.05(+1.31%)
Apr 23, 2024 3.500 3.520 3.420 3.445 2,154 -0.22(-5.88%)
Apr 22, 2024 3.490 3.710 3.430 3.660 9,338 +0.25(+7.33%)
Apr 19, 2024 3.450 3.470 3.400 3.410 2,067 -0.18(-5.01%)
Apr 18, 2024 3.460 3.590 3.450 3.590 3,488 -0.04(-1.10%)
Apr 17, 2024 3.495 3.650 3.495 3.630 3,416 +0.00(+0.00%)
Apr 16, 2024 3.500 3.630 3.450 3.630 8,413 +0.11(+3.12%)
Apr 15, 2024 3.580 3.640 3.512 3.520 2,143 -0.06(-1.68%)
Apr 12, 2024 3.612 3.700 3.580 3.580 1,265 -0.08(-2.18%)
Apr 11, 2024 3.740 3.740 3.660 3.660 1,055 -0.01(-0.23%)
Apr 10, 2024 3.590 3.720 3.560 3.668 2,965 +0.10(+2.75%)
Apr 09, 2024 3.600 3.750 3.570 3.570 5,139 +0.11(+3.18%)
Apr 08, 2024 3.500 3.790 3.460 3.460 13,414 -0.07(-1.94%)
Apr 05, 2024 3.410 3.528 3.410 3.528 14,247 -0.09(-2.40%)
Apr 04, 2024 3.570 3.800 3.513 3.615 4,676 -0.03(-0.96%)
Apr 03, 2024 3.600 3.790 3.500 3.650 6,312 +0.08(+2.24%)
Apr 02, 2024 3.490 3.580 3.441 3.570 4,758 +0.01(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.