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)

3.890 +0.100 (+2.64%)

Streaming Delayed Price Updated: 2:45 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	3.790	3.910	3.790	3.890	732	+0.10(+2.64%)
Jul 01, 2025	3.850	3.850	3.790	3.790	786	+0.06(+1.74%)
Jun 30, 2025	3.820	3.949	3.631	3.725	7,322	+0.12(+3.19%)
Jun 27, 2025	3.860	3.875	3.610	3.610	22,737	-0.23(-5.99%)
Jun 26, 2025	3.890	3.890	3.681	3.840	6,888	+0.23(+6.37%)
Jun 25, 2025	3.780	3.990	3.552	3.610	4,421	-0.24(-6.11%)
Jun 24, 2025	3.890	3.930	3.740	3.845	4,009	+0.04(+0.92%)
Jun 23, 2025	3.810	3.910	3.800	3.810	1,863	-0.12(-3.05%)
Jun 20, 2025	3.960	3.960	3.930	3.930	2,759	-0.11(-2.72%)
Jun 18, 2025	4.080	4.080	4.040	4.040	825	-0.04(-0.92%)
Jun 17, 2025	4.130	4.130	4.077	4.077	396	-0.07(-1.75%)
Jun 16, 2025	4.150	4.150	4.150	4.150	573	+0.05(+1.22%)
Jun 13, 2025	4.150	4.180	4.100	4.100	1,507	+0.07(+1.74%)
Jun 12, 2025	4.305	4.305	4.030	4.030	9,181	-0.17(-4.05%)
Jun 11, 2025	4.320	4.320	4.170	4.200	12,920	-0.04(-0.94%)
Jun 10, 2025	4.320	4.320	4.140	4.240	1,478	+0.04(+0.95%)
Jun 09, 2025	4.240	4.290	4.048	4.200	1,677	+0.17(+4.35%)
Jun 06, 2025	4.240	4.260	4.025	4.025	2,761	-0.44(-9.96%)
Jun 04, 2025				4.470	190	-0.04(-0.89%)
Jun 03, 2025	4.510	4.510	4.510	4.510	354	+0.23(+5.41%)
Jun 02, 2025	4.540	4.540	4.279	4.279	2,084	-0.23(-5.13%)
May 30, 2025	4.480	4.530	4.480	4.510	2,299	+0.12(+2.85%)
May 29, 2025	4.440	4.440	4.220	4.385	4,105	+0.07(+1.63%)
May 28, 2025	4.280	4.330	4.280	4.314	4,791	+0.02(+0.57%)
May 27, 2025	4.360	4.388	4.285	4.290	2,849	+0.06(+1.42%)
May 23, 2025	4.330	4.330	3.840	4.230	4,264	-0.11(-2.53%)
May 22, 2025	4.460	4.560	4.210	4.340	10,671	-0.01(-0.23%)
May 21, 2025	4.530	4.571	4.230	4.350	4,991	+0.03(+0.69%)
May 20, 2025	4.310	4.321	4.214	4.320	9,494	+0.14(+3.23%)
May 19, 2025	4.125	4.190	4.098	4.185	1,294	-0.01(-0.12%)
May 16, 2025	4.105	4.190	4.105	4.190	754	+0.21(+5.28%)
May 15, 2025	3.970	4.000	3.818	3.980	7,288	-0.07(-1.73%)
May 14, 2025	4.237	4.237	3.760	4.050	6,137	-0.16(-3.80%)
May 13, 2025	4.225	4.343	4.062	4.210	9,984	-0.15(-3.44%)
May 12, 2025	4.275	4.360	4.235	4.360	23,013	+0.06(+1.40%)
May 09, 2025	4.460	4.490	4.300	4.300	24,781	+0.00(+0.00%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices