Genfit S.A. (GNFT) NASDAQ

3.99

+0.05(+1.27%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.163.943.944.163.856,302
September 04, 20254.023.883.884.023.882,433
September 03, 20254.013.953.954.013.87900
September 02, 20253.853.843.843.873.841,520
August 29, 20254.07444.1341,234
August 28, 20254.114.064.064.144.051,616
August 27, 20254.14.144.144.144.051,748
August 26, 20254.174.14.14.174.022,400
August 25, 20254.244.234.234.344.161,400
August 22, 20254.394.384.384.44.381,600
August 21, 20254.124.124.124.124.12417
August 20, 20254.434.324.324.434.321,200
August 19, 20254.624.484.484.624.331,600
August 18, 20254.494.54.54.594.4614,800
August 15, 20254.243.993.994.243.962,643
August 14, 20254.164.114.114.24.114,035
August 13, 20254.054.084.084.13.84,700
August 12, 20253.873.793.793.873.75700
August 11, 20253.863.733.733.893.7310,100
August 08, 20253.843.83.84.123.7116,500
August 07, 20253.963.733.733.963.734,100
August 06, 20253.813.813.813.843.81509
August 05, 20253.913.763.763.923.762,040
August 04, 20253.853.793.793.853.791,200
August 01, 20253.873.83.83.93.672,836
July 31, 20253.923.943.943.973.925,946
July 30, 20253.993.973.974.093.97900
July 29, 20254.194.124.124.194.01940
July 28, 20254.174.164.164.174.16522
July 25, 20254.124.144.144.144.12850
July 24, 20254.23.983.984.23.943,532
July 23, 202544.074.074.07416,118
July 22, 20253.793.783.783.823.781,600
July 21, 20253.873.93.93.93.87700
July 18, 20253.933.793.793.933.79603
July 17, 20253.883.833.833.93.723,736
July 16, 20253.823.843.843.853.822,800
July 15, 20253.963.793.793.963.791,300
July 14, 20253.733.793.793.833.731,227
July 11, 20253.753.653.653.783.565,500
July 10, 20253.83.753.753.83.445,858
July 09, 20253.83.813.813.813.8700
July 08, 20253.743.683.683.743.582,200
July 07, 20253.783.663.663.823.661,700
July 03, 20253.913.873.873.913.87330
July 02, 20253.793.893.893.913.79732
July 01, 20253.853.793.793.853.79800
June 30, 20253.823.733.733.953.637,322
June 27, 20253.863.613.613.883.6122,737
June 26, 20253.893.843.843.893.686,900
June 25, 20253.783.613.613.993.554,421
June 24, 20253.893.853.853.933.744,009
June 23, 20253.813.813.813.913.81,900
June 20, 20253.963.933.933.963.932,747
June 18, 20254.084.044.044.084.04825
June 17, 20254.134.084.084.134.08400
June 16, 20254.154.154.154.154.15600
June 13, 20254.154.14.14.184.11,507
June 12, 20254.314.034.034.314.039,200
June 11, 20254.324.24.24.324.1712,920