Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Genfit S.A. ADR (NQ: GNFT )

4.010 +0.250 (+6.65%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 20, 2024 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 (%)
Nov 30, 2022 3.580 3.810 3.580 3.760 16,984 +0.07(+1.90%)
Nov 29, 2022 3.570 3.750 3.570 3.690 17,457 -0.03(-0.81%)
Nov 28, 2022 3.780 3.850 3.720 3.720 18,827 -0.08(-2.11%)
Nov 25, 2022 3.800 3.870 3.730 3.800 14,560 -0.05(-1.30%)
Nov 23, 2022 3.760 3.910 3.730 3.850 10,919 +0.06(+1.58%)
Nov 22, 2022 3.750 3.830 3.650 3.790 11,624 -0.09(-2.32%)
Nov 21, 2022 3.870 3.951 3.800 3.880 11,191 -0.06(-1.52%)
Nov 18, 2022 3.880 3.950 3.845 3.940 13,959 -0.01(-0.23%)
Nov 17, 2022 3.950 4.020 3.830 3.949 8,491 -0.02(-0.53%)
Nov 16, 2022 4.020 4.080 3.920 3.970 8,529 -0.02(-0.62%)
Nov 15, 2022 3.990 4.100 3.940 3.995 24,806 +0.02(+0.63%)
Nov 14, 2022 4.040 4.200 3.892 3.970 13,163 -0.15(-3.64%)
Nov 11, 2022 4.030 4.120 3.920 4.120 13,316 +0.17(+4.30%)
Nov 10, 2022 3.920 4.300 3.830 3.950 23,373 +0.10(+2.60%)
Nov 09, 2022 3.800 3.930 3.710 3.850 5,436 +0.12(+3.22%)
Nov 08, 2022 3.870 3.940 3.695 3.730 14,974 -0.05(-1.32%)
Nov 07, 2022 3.870 3.920 3.660 3.780 6,493 -0.09(-2.33%)
Nov 04, 2022 3.750 3.880 3.661 3.870 23,831 +0.09(+2.38%)
Nov 03, 2022 3.830 3.855 3.780 3.780 6,053 -0.25(-6.20%)
Nov 02, 2022 4.000 4.030 3.967 4.030 13,391 -0.08(-1.95%)
Nov 01, 2022 4.000 4.220 4.000 4.110 8,143 +0.08(+1.99%)
Oct 31, 2022 4.000 4.147 4.000 4.030 11,588 -0.02(-0.49%)
Oct 28, 2022 4.070 4.210 4.010 4.050 6,692 -0.10(-2.41%)
Oct 27, 2022 4.110 4.240 4.011 4.150 10,368 +0.14(+3.49%)
Oct 26, 2022 4.080 4.200 4.000 4.010 8,740 -0.17(-4.07%)
Oct 25, 2022 3.910 4.180 3.910 4.180 22,983 +0.31(+8.01%)
Oct 24, 2022 3.740 3.920 3.700 3.870 16,395 -0.01(-0.26%)
Oct 21, 2022 3.820 3.940 3.750 3.880 25,985 +0.02(+0.52%)
Oct 20, 2022 3.738 3.930 3.738 3.860 3,740 +0.04(+1.05%)
Oct 19, 2022 3.900 3.943 3.712 3.820 18,396 -0.20(-4.98%)
Oct 18, 2022 4.090 4.370 3.870 4.020 64,481 +0.20(+5.24%)
Oct 17, 2022 4.070 4.290 3.800 3.820 24,770 -0.22(-5.45%)
Oct 14, 2022 3.990 4.120 3.810 4.040 15,433 +0.06(+1.51%)
Oct 13, 2022 3.840 4.130 3.730 3.980 15,162 +0.10(+2.58%)
Oct 12, 2022 3.800 3.880 3.650 3.880 11,981 +0.10(+2.65%)
Oct 11, 2022 3.780 3.900 3.722 3.780 15,406 -0.02(-0.53%)
Oct 10, 2022 3.690 3.969 3.690 3.800 18,909 -0.16(-4.04%)
Oct 07, 2022 3.840 3.980 3.800 3.960 14,281 +0.16(+4.21%)
Oct 06, 2022 3.870 3.898 3.800 3.800 14,963 -0.10(-2.56%)
Oct 05, 2022 3.950 3.950 3.750 3.900 11,213 -0.14(-3.47%)
Oct 04, 2022 3.870 4.076 3.800 4.040 31,871 +0.24(+6.32%)
Oct 03, 2022 3.770 3.870 3.686 3.800 47,964 +0.15(+4.11%)
Sep 30, 2022 3.680 3.840 3.650 3.650 37,583 -0.26(-6.65%)
Sep 29, 2022 3.810 3.940 3.670 3.910 77,505 -0.07(-1.76%)
Sep 28, 2022 3.730 4.050 3.710 3.980 63,572 +0.15(+3.92%)
Sep 27, 2022 3.820 3.950 3.730 3.830 45,747 +0.04(+1.06%)
Sep 26, 2022 3.730 4.107 3.620 3.790 38,611 -0.04(-1.04%)
Sep 23, 2022 3.740 3.900 3.660 3.830 48,555 -0.07(-1.79%)
Sep 22, 2022 3.810 4.150 3.810 3.900 49,001 -0.14(-3.35%)
Sep 21, 2022 4.020 4.100 3.910 4.035 62,076 -0.12(-2.77%)
Sep 20, 2022 4.180 4.278 4.150 4.150 21,807 -0.08(-1.89%)
Sep 19, 2022 4.120 4.390 4.120 4.230 51,467 +0.12(+2.96%)
Sep 16, 2022 4.090 4.350 4.040 4.108 33,389 -0.03(-0.76%)
Sep 15, 2022 4.220 4.220 4.060 4.140 17,050 -0.13(-3.05%)
Sep 14, 2022 4.470 4.470 4.100 4.270 96,949 -0.15(-3.39%)
Sep 13, 2022 4.400 4.503 4.301 4.420 40,246 -0.08(-1.78%)
Sep 12, 2022 4.430 4.680 4.350 4.500 33,019 +0.03(+0.67%)
Sep 09, 2022 4.370 4.770 4.330 4.470 51,619 +0.13(+3.11%)
Sep 08, 2022 4.170 4.390 4.090 4.335 57,936 +0.01(+0.35%)
Sep 07, 2022 4.210 4.373 4.184 4.320 30,345 +0.12(+2.86%)
Sep 06, 2022 4.220 4.230 4.115 4.200 92,834 -0.20(-4.55%)
Sep 02, 2022 4.200 4.730 4.043 4.400 45,738 +0.19(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.