UK Markets open in 1 hr 18 mins

Genfit SA (GNFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.0800-0.3700 (-8.31%)
At close: 04:00PM EST
4.0000 -0.08 (-1.96%)
After hours: 04:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 20224.15004.24004.00004.08004.080037,700
24 Jan 20224.29004.35004.12004.12004.120043,900
21 Jan 20224.51004.56004.42004.47004.470018,800
20 Jan 20224.65004.78604.25004.53004.530019,000
19 Jan 20224.75004.79004.47004.57004.570064,800
18 Jan 20224.75004.87004.75004.81004.810049,800
14 Jan 20224.76004.95504.76004.93004.930023,200
13 Jan 20224.84004.91004.83004.85004.85005,500
12 Jan 20224.88004.90004.80004.87004.870041,100
11 Jan 20224.88005.00004.87004.90004.900067,200
10 Jan 20224.91005.13004.86505.03005.030059,100
07 Jan 20224.80004.87004.76004.82004.820018,100
06 Jan 20224.66004.80004.66004.76004.760058,000
05 Jan 20224.83004.84004.65004.65004.6500120,200
04 Jan 20224.92004.95504.80004.83004.8300155,800
03 Jan 20225.00005.09004.88005.04005.0400184,700
31 Dec 20214.93005.12004.89005.00005.0000100,300
30 Dec 20214.78005.00004.78004.94004.940086,500
29 Dec 20214.94005.01004.86004.94004.9400192,800
28 Dec 20214.79005.16004.79005.08005.0800336,100
27 Dec 20215.14005.14004.78004.88004.8800393,700
23 Dec 20215.33005.45005.29005.40005.4000366,600
22 Dec 20215.11506.38005.02005.63005.63002,089,800
21 Dec 20215.25005.33005.05005.30005.3000631,100
20 Dec 20214.97005.89004.84005.65005.65002,234,600
17 Dec 20214.38005.75004.25005.09005.090037,824,600
16 Dec 20213.33003.33003.30003.32003.32008,800
15 Dec 20213.35003.35003.22003.26703.267010,200
14 Dec 20213.33003.33003.23003.23003.230020,600
13 Dec 20213.26003.27003.24003.24003.240017,200
10 Dec 20213.07303.07503.02003.05003.050012,700
09 Dec 20213.09503.09803.05903.08003.08003,000
08 Dec 20213.11003.12003.01003.01003.010015,900
07 Dec 20213.06003.09003.06003.08003.080011,900
06 Dec 20213.09003.14003.07003.11003.11007,000
03 Dec 20213.24003.24503.18003.19003.190015,700
02 Dec 20213.26903.27003.25003.25003.25002,300
01 Dec 20213.33003.34003.23003.24803.248011,200
30 Nov 20213.30503.31003.17003.20003.20005,800
29 Nov 20213.30003.31003.26003.27003.27004,300
26 Nov 20213.36003.37003.31603.35003.35006,200
24 Nov 20213.36003.36003.32003.33503.33502,900
23 Nov 20213.41003.42003.36003.38003.38008,200
22 Nov 20213.44003.50003.30003.44003.44003,400
19 Nov 20213.52003.56003.50003.51103.51104,500
18 Nov 20213.42003.42003.35003.35003.350019,400
17 Nov 20213.42003.44003.40003.44003.44004,300
16 Nov 20213.50003.50003.47003.47503.47502,600
15 Nov 20213.52003.55003.52003.53003.53005,100
12 Nov 20213.56003.58003.53003.54003.54002,500
11 Nov 20213.59003.59103.52103.52103.52102,400
10 Nov 20213.63003.63003.53003.60003.60004,800
09 Nov 20213.65703.69003.52003.65003.65004,200
08 Nov 20213.57003.59003.55003.55003.55001,400
05 Nov 20213.54003.57003.54003.56003.56003,400
04 Nov 20213.56003.63003.56003.57003.57004,000
03 Nov 20213.60003.73003.58103.63003.630032,400
02 Nov 20213.54003.57303.51003.51503.515020,400
01 Nov 20213.57003.60003.45003.53003.53009,600
29 Oct 20213.50003.53003.44203.45003.45006,700
28 Oct 20213.50003.54003.48003.54003.54003,400
27 Oct 20213.55003.58603.54103.57003.57001,600
26 Oct 20213.61003.63203.55003.59003.590014,700
25 Oct 20213.62203.64003.61003.61003.61004,400
22 Oct 20213.70203.70203.59003.60003.60008,500
21 Oct 20213.72003.72003.60103.64003.64001,800
20 Oct 20213.71903.72003.68003.68003.68004,800
19 Oct 20213.63003.66803.61003.63003.630010,300
18 Oct 20213.67303.69903.67003.69903.6990700
15 Oct 20213.67003.72003.67003.68003.68001,800
14 Oct 20213.71003.77003.59103.59103.59105,400
13 Oct 20213.62003.79003.62003.77503.77504,500
12 Oct 20213.63503.64003.60003.60003.60002,700
11 Oct 20213.64503.64503.64003.64003.64001,300
08 Oct 20213.67003.68003.63003.63003.63008,000
07 Oct 20213.65003.69603.64003.67003.67003,500
06 Oct 20213.69003.69003.66003.66003.66003,200
05 Oct 20213.71403.75003.61003.75003.75003,600
04 Oct 20213.72003.90003.68003.77003.770012,000
01 Oct 20213.71303.98003.70003.98003.98001,100
30 Sept 20213.75003.76003.70003.70003.70005,400
29 Sept 20213.80003.80003.66003.77003.77003,600
28 Sept 20213.82003.83003.80003.81003.81003,000
27 Sept 20213.90003.93003.68003.85003.85004,600
24 Sept 20213.81003.89003.71003.84003.84009,800
23 Sept 20213.82003.82003.68003.70003.70005,500
22 Sept 20213.78503.79003.76003.78503.78502,100
21 Sept 20213.72003.74003.71003.71003.71006,900
20 Sept 20213.75003.81503.70803.79003.79004,200
17 Sept 20213.83003.87003.83003.86003.86002,600
16 Sept 20213.89003.89003.83003.83003.83004,000
15 Sept 20213.85003.85003.76003.78003.78003,400
14 Sept 20213.85203.87203.81003.81003.81003,400
13 Sept 20213.91003.91003.87003.88003.88001,500
10 Sept 20213.94004.01003.90003.90103.90103,000
09 Sept 20213.99004.10003.90203.98003.98009,500
08 Sept 20214.03004.03803.97604.00004.00006,500
07 Sept 20214.05004.28004.05004.10004.10008,500
03 Sept 20214.12504.16004.10004.12504.12502,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...