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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.870 +0.010 (+0.26%)

Streaming Delayed Price Updated: 3:03 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	4.070	4.100	3.750	3.870	18,801	+0.01(+0.26%)
Oct 31, 2025	4.130	4.220	3.645	3.860	30,917	-0.38(-8.96%)
Oct 30, 2025	4.190	4.240	4.190	4.240	2,010	+0.05(+1.19%)
Oct 29, 2025	4.190	4.190	4.190	4.190	263	-0.01(-0.24%)
Oct 28, 2025	4.201	4.201	4.070	4.200	566	-0.04(-0.85%)
Oct 27, 2025	4.260	4.389	4.100	4.236	2,941	-0.06(-1.48%)
Oct 24, 2025	4.400	4.400	4.300	4.300	1,609	+0.00(+0.00%)
Oct 23, 2025	4.300	4.300	4.300	4.300	603	+0.00(+0.00%)
Oct 22, 2025	4.320	4.360	4.190	4.300	2,301	+0.05(+1.18%)
Oct 21, 2025	4.080	4.250	4.080	4.250	2,667	+0.17(+4.17%)
Oct 20, 2025	4.240	4.240	4.080	4.080	4,621	-0.16(-3.77%)
Oct 17, 2025	4.410	4.410	4.020	4.240	2,593	+0.08(+1.92%)
Oct 16, 2025	4.230	4.250	4.160	4.160	5,637	-0.08(-1.84%)
Oct 15, 2025	4.255	4.280	3.947	4.238	9,148	+0.07(+1.63%)
Oct 14, 2025	4.130	4.170	3.930	4.170	7,616	-0.08(-1.88%)
Oct 13, 2025	4.187	4.270	4.187	4.250	732	-0.00(-0.00%)
Oct 10, 2025	4.350	4.350	4.250	4.250	2,953	-0.03(-0.70%)
Oct 09, 2025	4.000	4.490	4.000	4.280	34,658	+0.37(+9.46%)
Oct 08, 2025	4.000	4.000	3.855	3.910	3,986	-0.05(-1.26%)
Oct 07, 2025	3.939	3.982	3.939	3.960	2,579	-0.07(-1.74%)
Oct 06, 2025	3.910	4.100	3.910	4.030	9,086	-0.05(-1.19%)
Oct 03, 2025	4.026	4.078	4.020	4.078	3,097	+0.09(+2.34%)
Oct 02, 2025	4.010	4.010	3.820	3.985	3,827	+0.13(+3.51%)
Oct 01, 2025	3.910	3.920	3.790	3.850	30,163	+0.05(+1.32%)
Sep 30, 2025	3.860	3.860	3.670	3.800	7,655	+0.15(+4.10%)
Sep 29, 2025	3.680	3.780	3.460	3.650	8,981	+0.10(+2.83%)
Sep 26, 2025	3.620	3.735	3.410	3.550	7,440	+0.02(+0.45%)
Sep 25, 2025	3.590	3.630	3.500	3.534	12,367	-0.10(-2.64%)
Sep 24, 2025	3.610	3.750	3.610	3.630	6,007	+0.00(+0.00%)
Sep 23, 2025	3.770	4.010	3.600	3.630	37,955	-0.52(-12.53%)
Sep 22, 2025	3.970	4.150	3.900	4.150	21,234	-0.18(-4.16%)
Sep 19, 2025	4.330	4.330	4.330	4.330	2,336	-0.05(-1.20%)
Sep 18, 2025	4.243	4.383	4.174	4.383	650	+0.16(+3.73%)
Sep 17, 2025	4.150	4.225	4.102	4.225	1,522	-0.08(-1.74%)
Sep 16, 2025	4.270	4.310	4.270	4.300	2,333	-0.03(-0.76%)
Sep 15, 2025	4.260	4.350	4.230	4.333	3,937	+0.09(+2.00%)
Sep 12, 2025	4.262	4.300	4.248	4.248	3,470	+0.06(+1.38%)
Sep 11, 2025	4.224	4.224	4.170	4.190	2,213	+0.05(+1.23%)
Sep 10, 2025	4.214	4.214	3.910	4.139	4,200	-0.13(-3.07%)
Sep 09, 2025	4.200	4.270	4.190	4.270	1,288	+0.31(+7.83%)
Sep 08, 2025	4.000	4.000	3.920	3.960	1,950	+0.02(+0.51%)
Sep 05, 2025	4.155	4.155	3.850	3.940	6,202	+0.06(+1.53%)
Sep 04, 2025	4.020	4.020	3.881	3.881	2,433	-0.07(-1.76%)
Sep 03, 2025	4.010	4.010	3.870	3.950	881	+0.11(+2.78%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices