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 )

3.760 +0.020 (+0.53%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
May 28, 2021 4.030 4.060 3.950 4.000 8,051 -0.10(-2.44%)
May 27, 2021 4.010 4.130 3.941 4.100 15,933 +0.10(+2.50%)
May 26, 2021 3.940 4.140 3.940 4.000 38,800 -0.02(-0.50%)
May 25, 2021 3.917 4.030 3.917 4.020 2,052 +0.15(+3.88%)
May 24, 2021 3.860 3.890 3.740 3.870 12,492 -0.10(-2.52%)
May 21, 2021 3.928 3.970 3.928 3.970 1,917 +0.04(+1.02%)
May 20, 2021 3.990 4.000 3.917 3.930 11,325 -0.05(-1.26%)
May 19, 2021 4.080 4.120 3.900 3.980 16,125 -0.12(-2.93%)
May 18, 2021 4.130 4.200 4.100 4.100 5,870 -0.15(-3.53%)
May 17, 2021 4.080 4.250 4.035 4.250 8,766 +0.17(+4.04%)
May 14, 2021 4.070 4.170 4.023 4.085 10,888 -0.03(-0.61%)
May 13, 2021 4.170 4.230 4.100 4.110 9,518 -0.06(-1.44%)
May 12, 2021 4.210 4.240 4.130 4.170 1,968 -0.03(-0.71%)
May 11, 2021 4.240 4.260 4.160 4.200 17,077 -0.20(-4.55%)
May 10, 2021 4.290 4.400 4.162 4.400 13,355 +0.17(+4.02%)
May 07, 2021 4.260 4.330 4.230 4.230 16,470 -0.12(-2.76%)
May 06, 2021 4.340 4.360 4.240 4.350 11,551 +0.06(+1.40%)
May 05, 2021 4.340 4.375 4.250 4.290 14,536 -0.08(-1.83%)
May 04, 2021 4.470 4.472 4.299 4.370 27,211 -0.15(-3.32%)
May 03, 2021 4.530 4.580 4.470 4.520 14,135 +0.22(+5.12%)
Apr 30, 2021 4.430 4.430 4.280 4.300 13,500 -0.13(-2.93%)
Apr 29, 2021 4.440 4.450 4.380 4.430 7,016 +0.03(+0.68%)
Apr 28, 2021 4.430 4.440 4.320 4.400 17,602 +0.12(+2.80%)
Apr 27, 2021 4.400 4.400 4.220 4.280 71,728 +0.07(+1.66%)
Apr 26, 2021 4.240 4.260 4.200 4.210 15,345 -0.03(-0.71%)
Apr 23, 2021 4.330 4.330 4.240 4.240 6,200 -0.09(-2.08%)
Apr 22, 2021 4.360 4.401 4.330 4.330 7,799 -0.01(-0.23%)
Apr 21, 2021 4.230 4.390 4.230 4.340 18,580 +0.08(+1.88%)
Apr 20, 2021 4.310 4.340 4.200 4.260 28,981 -0.07(-1.62%)
Apr 19, 2021 4.370 4.410 4.280 4.330 41,244 +0.02(+0.46%)
Apr 16, 2021 4.470 4.470 4.270 4.310 37,500 -0.11(-2.49%)
Apr 15, 2021 4.510 4.520 4.330 4.420 21,199 -0.21(-4.54%)
Apr 14, 2021 4.630 4.650 4.580 4.630 9,349 +0.01(+0.22%)
Apr 13, 2021 4.590 4.620 4.471 4.620 25,762 -0.01(-0.22%)
Apr 12, 2021 4.590 4.660 4.500 4.630 39,819 +0.01(+0.22%)
Apr 09, 2021 4.650 4.660 4.530 4.620 21,200 +0.02(+0.43%)
Apr 08, 2021 4.620 4.750 4.530 4.600 32,147 -0.03(-0.65%)
Apr 07, 2021 4.560 4.660 4.560 4.630 14,867 +0.05(+1.09%)
Apr 06, 2021 4.570 4.620 4.532 4.580 35,999 +0.03(+0.66%)
Apr 05, 2021 4.580 4.580 4.480 4.550 50,645 -0.03(-0.66%)
Apr 01, 2021 4.600 4.624 4.540 4.580 16,200 -0.04(-0.87%)
Mar 31, 2021 4.590 4.630 4.500 4.620 26,639 +0.03(+0.65%)
Mar 30, 2021 4.650 4.660 4.500 4.590 20,779 +0.06(+1.32%)
Mar 29, 2021 4.640 4.670 4.510 4.530 26,931 -0.15(-3.21%)
Mar 26, 2021 4.700 4.710 4.551 4.680 46,300 +0.02(+0.43%)
Mar 25, 2021 4.680 4.690 4.540 4.660 23,827 +0.01(+0.22%)
Mar 24, 2021 4.750 4.750 4.510 4.650 43,102 -0.02(-0.43%)
Mar 23, 2021 4.770 4.790 4.660 4.670 18,764 -0.15(-3.11%)
Mar 22, 2021 4.820 4.900 4.750 4.820 27,101 +0.01(+0.21%)
Mar 19, 2021 4.780 4.860 4.770 4.810 20,100 +0.00(+0.00%)
Mar 18, 2021 4.840 4.860 4.800 4.810 15,738 +0.01(+0.21%)
Mar 17, 2021 4.800 4.860 4.750 4.800 22,784 +0.01(+0.21%)
Mar 16, 2021 4.850 4.880 4.760 4.790 23,712 -0.05(-1.03%)
Mar 15, 2021 4.890 4.950 4.750 4.840 124,875 -0.01(-0.21%)
Mar 12, 2021 4.860 4.960 4.800 4.850 34,400 -0.06(-1.22%)
Mar 11, 2021 4.980 4.980 4.890 4.910 63,671 -0.08(-1.60%)
Mar 10, 2021 5.000 5.000 4.940 4.990 36,398 +0.01(+0.20%)
Mar 09, 2021 4.970 5.020 4.930 4.980 74,696 +0.11(+2.26%)
Mar 08, 2021 4.960 5.040 4.720 4.870 97,352 +0.03(+0.62%)
Mar 05, 2021 4.820 4.880 4.650 4.840 169,800 -0.03(-0.62%)
Mar 04, 2021 4.990 5.001 4.590 4.870 171,418 -0.13(-2.60%)
Mar 03, 2021 5.100 5.100 5.000 5.000 61,994 -0.10(-1.96%)
Mar 02, 2021 5.130 5.170 5.100 5.100 63,232 +0.02(+0.39%)
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.