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)

4.850 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 19, 2025				4.850	0	+0.12(+2.54%)
Nov 18, 2025	4.280	4.830	4.250	4.730	54,194	+0.12(+2.60%)
Nov 17, 2025	4.260	4.610	4.260	4.610	39,692	+0.36(+8.47%)
Nov 14, 2025	4.260	4.310	4.200	4.250	30,788	+0.10(+2.41%)
Nov 13, 2025	4.280	4.320	4.100	4.150	16,076	-0.19(-4.38%)
Nov 12, 2025	4.230	4.380	4.100	4.340	13,800	+0.27(+6.77%)
Nov 11, 2025	4.140	4.220	4.065	4.065	8,330	-0.04(-1.09%)
Nov 10, 2025	4.130	4.170	3.970	4.110	7,890	+0.22(+5.66%)
Nov 07, 2025	3.920	3.920	3.770	3.890	13,565	-0.07(-1.77%)
Nov 06, 2025	3.980	3.990	3.960	3.960	3,897	+0.07(+1.80%)
Nov 05, 2025	4.030	4.050	3.800	3.890	12,051	-0.16(-3.95%)
Nov 04, 2025	4.000	4.070	3.820	4.050	14,369	+0.18(+4.65%)
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%)

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