Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Genfit S.A. ADR (NQ: GNFT )

5.940 -0.390 (-6.16%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Genfit S.A. ADR (NQ: GNFT )

Historical Prices