Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

4.300 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 8, 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 (%)
May 08, 2025 4.380 4.420 4.190 4.300 10,062 +0.05(+1.18%)
May 07, 2025 4.510 4.580 4.000 4.250 52,665 -0.37(-8.01%)
May 06, 2025 4.530 4.750 4.520 4.620 11,051 +0.09(+1.99%)
May 05, 2025 4.540 4.730 4.530 4.530 5,086 +0.25(+5.89%)
May 02, 2025 4.350 4.350 4.220 4.278 3,470 +0.20(+4.85%)
May 01, 2025 4.100 4.220 4.080 4.080 8,254 -0.02(-0.37%)
Apr 30, 2025 4.040 4.095 4.010 4.095 2,961 +0.05(+1.11%)
Apr 29, 2025 3.930 4.050 3.900 4.050 22,055 +0.38(+10.37%)
Apr 28, 2025 3.874 3.874 3.630 3.670 10,663 +0.03(+0.81%)
Apr 25, 2025 3.860 3.860 3.640 3.640 3,067 -0.03(-0.82%)
Apr 24, 2025 3.830 3.830 3.670 3.670 5,783 +0.03(+0.78%)
Apr 23, 2025 3.550 3.829 3.550 3.642 16,127 +0.36(+11.03%)
Apr 22, 2025 3.550 3.600 3.280 3.280 31,220 -0.29(-8.12%)
Apr 21, 2025 3.400 3.570 3.400 3.570 7,044 +0.06(+1.71%)
Apr 16, 2025 3.510 415 -0.18(-4.75%)
Apr 15, 2025 3.550 3.685 3.527 3.685 7,562 +0.23(+6.50%)
Apr 14, 2025 3.440 3.497 3.420 3.460 2,869 +0.07(+2.06%)
Apr 11, 2025 3.290 3.400 3.290 3.390 15,433 +0.13(+3.99%)
Apr 10, 2025 3.290 3.290 3.095 3.260 124,184 +0.54(+20.07%)
Apr 09, 2025 3.230 3.240 2.550 2.715 80,604 -0.65(-19.20%)
Apr 08, 2025 3.490 3.490 3.270 3.360 10,332 +0.17(+5.33%)
Apr 07, 2025 3.250 3.400 3.174 3.190 21,166 -0.17(-5.05%)
Apr 04, 2025 3.380 3.380 3.340 3.360 7,512 -0.05(-1.48%)
Apr 03, 2025 3.560 3.570 3.394 3.410 12,715 +0.01(+0.29%)
Apr 02, 2025 3.420 3.500 3.300 3.400 11,523 -0.12(-3.52%)
Apr 01, 2025 3.530 3.540 3.392 3.524 24,209 +0.10(+3.05%)
Mar 31, 2025 3.530 3.540 3.322 3.420 20,532 -0.25(-6.81%)
Mar 28, 2025 3.630 3.680 3.630 3.670 5,240 +0.12(+3.38%)
Mar 27, 2025 3.570 3.580 3.350 3.550 15,239 +0.07(+2.01%)
Mar 26, 2025 3.510 3.530 3.380 3.480 12,262 +0.07(+2.05%)
Mar 25, 2025 3.600 3.600 3.400 3.410 7,634 -0.12(-3.40%)
Mar 24, 2025 3.560 3.615 3.500 3.530 4,533 -0.10(-2.75%)
Mar 21, 2025 3.620 3.630 3.620 3.630 920 +0.02(+0.55%)
Mar 19, 2025 3.610 113 -0.03(-0.82%)
Mar 18, 2025 3.650 3.650 3.640 3.640 1,073 +0.00(+0.00%)
Mar 17, 2025 3.640 3.640 3.640 3.640 515 +0.13(+3.70%)
Mar 14, 2025 3.575 3.710 3.510 3.510 4,957 +0.01(+0.29%)
Mar 13, 2025 3.600 3.600 3.500 3.500 1,816 -0.13(-3.58%)
Mar 12, 2025 3.690 3.690 3.630 3.630 15,359 +0.05(+1.40%)
Mar 11, 2025 3.620 3.672 3.563 3.580 10,737 -0.05(-1.46%)
Mar 10, 2025 3.650 3.660 3.565 3.633 19,230 -0.02(-0.47%)
Mar 07, 2025 3.690 3.720 3.110 3.650 20,727 +0.26(+7.67%)
Mar 06, 2025 3.700 3.700 3.380 3.390 6,459 -0.31(-8.38%)
Mar 05, 2025 3.620 3.700 3.620 3.700 889 +0.23(+6.63%)
Mar 04, 2025 3.500 3.520 3.428 3.470 16,612 +0.07(+2.06%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.