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 )

3.700 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 14, 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 (%)
Jun 30, 2020 5.610 5.630 5.450 5.510 27,452 -0.03(-0.54%)
Jun 29, 2020 5.690 5.730 5.530 5.540 51,862 -0.16(-2.81%)
Jun 26, 2020 5.780 5.780 5.520 5.700 44,300 -0.33(-5.47%)
Jun 25, 2020 5.840 6.160 5.770 6.030 132,084 +0.12(+2.03%)
Jun 24, 2020 6.020 6.020 5.820 5.910 24,385 -0.08(-1.34%)
Jun 23, 2020 6.130 6.220 5.990 5.990 43,598 +0.06(+1.01%)
Jun 22, 2020 5.990 6.030 5.780 5.930 40,474 -0.03(-0.50%)
Jun 19, 2020 6.080 6.120 5.860 5.960 13,600 -0.04(-0.67%)
Jun 18, 2020 6.030 6.100 6.000 6.000 29,634 -0.15(-2.44%)
Jun 17, 2020 6.250 6.300 6.040 6.150 118,873 +0.14(+2.33%)
Jun 16, 2020 6.060 6.082 5.850 6.010 50,332 +0.15(+2.65%)
Jun 15, 2020 5.700 5.990 5.640 5.855 116,466 +0.17(+2.90%)
Jun 12, 2020 5.890 5.930 5.509 5.690 71,600 +0.20(+3.64%)
Jun 11, 2020 5.800 5.860 5.400 5.490 135,795 -0.61(-10.00%)
Jun 10, 2020 6.200 6.200 6.010 6.100 86,325 -0.11(-1.77%)
Jun 09, 2020 6.140 6.340 6.000 6.210 157,857 -0.23(-3.57%)
Jun 08, 2020 6.230 6.440 6.040 6.440 365,045 +1.04(+19.26%)
Jun 05, 2020 5.460 5.625 5.274 5.400 181,100 +0.14(+2.66%)
Jun 04, 2020 5.330 5.490 5.220 5.260 141,513 +0.06(+1.15%)
Jun 03, 2020 5.380 5.390 5.150 5.200 92,081 -0.06(-1.14%)
Jun 02, 2020 5.390 5.420 5.260 5.260 99,576 -0.14(-2.59%)
Jun 01, 2020 5.350 5.480 5.270 5.400 95,508 +0.18(+3.45%)
May 29, 2020 5.390 5.400 5.190 5.220 133,800 -0.09(-1.69%)
May 28, 2020 5.430 5.560 5.300 5.310 107,159 -0.14(-2.57%)
May 27, 2020 5.440 5.450 5.280 5.450 147,038 +0.19(+3.61%)
May 26, 2020 5.340 5.360 5.250 5.260 131,103 +0.04(+0.77%)
May 22, 2020 5.370 5.370 5.210 5.220 286,800 -0.03(-0.57%)
May 21, 2020 5.430 5.430 5.220 5.250 241,658 -0.18(-3.31%)
May 20, 2020 5.700 5.700 5.320 5.430 441,476 -0.27(-4.74%)
May 19, 2020 5.990 6.290 5.660 5.700 307,766 +0.01(+0.18%)
May 18, 2020 5.780 5.930 5.610 5.690 151,218 -0.09(-1.56%)
May 15, 2020 5.850 5.980 5.620 5.780 300,500 -0.90(-13.47%)
May 14, 2020 6.510 6.860 6.340 6.680 211,372 -0.45(-6.31%)
May 13, 2020 7.550 7.550 6.710 7.130 424,038 +0.03(+0.42%)
May 12, 2020 7.260 8.580 7.000 7.100 2,304,657 -14.90(-67.73%)
May 11, 2020 21.46 22.18 21.25 22.00 150,517 +0.86(+4.07%)
May 08, 2020 21.55 21.60 20.37 21.14 52,300 +0.14(+0.67%)
May 07, 2020 21.06 21.30 20.79 21.00 19,013 +0.03(+0.14%)
May 06, 2020 21.15 21.47 20.64 20.97 29,908 -0.79(-3.63%)
May 05, 2020 21.77 22.20 21.47 21.76 31,376 -0.04(-0.18%)
May 04, 2020 21.55 22.20 21.20 21.80 23,480 -0.07(-0.32%)
May 01, 2020 21.76 22.00 20.69 21.87 15,000 +0.62(+2.92%)
Apr 30, 2020 21.53 21.84 21.25 21.25 22,277 -0.25(-1.16%)
Apr 29, 2020 21.40 21.50 20.97 21.50 64,870 +1.38(+6.83%)
Apr 28, 2020 20.71 21.08 20.01 20.12 35,782 -0.14(-0.72%)
Apr 27, 2020 20.31 20.48 18.61 20.27 36,317 +0.47(+2.37%)
Apr 24, 2020 19.97 19.99 19.32 19.80 16,900 -0.42(-2.06%)
Apr 23, 2020 20.30 21.19 18.37 20.22 36,745 -1.18(-5.53%)
Apr 22, 2020 21.16 21.81 21.01 21.40 36,498 +0.61(+2.93%)
Apr 21, 2020 20.67 22.48 20.25 20.79 56,865 +0.34(+1.66%)
Apr 20, 2020 19.58 21.95 19.30 20.45 64,418 +2.73(+15.41%)
Apr 17, 2020 17.24 17.72 17.23 17.72 6,900 +0.68(+3.99%)
Apr 16, 2020 17.40 17.70 17.02 17.04 15,469 -0.46(-2.63%)
Apr 15, 2020 16.95 17.74 16.92 17.50 5,804 +0.00(+0.00%)
Apr 14, 2020 17.47 17.55 16.10 17.50 27,711 +0.53(+3.12%)
Apr 13, 2020 16.69 17.50 15.58 16.97 19,161 +0.78(+4.82%)
Apr 09, 2020 17.02 17.02 16.19 16.19 18,000 -0.31(-1.88%)
Apr 08, 2020 16.61 17.00 16.32 16.50 11,667 -0.08(-0.48%)
Apr 07, 2020 16.24 17.07 16.03 16.58 25,815 -0.88(-5.04%)
Apr 06, 2020 16.73 17.59 16.47 17.46 11,565 +1.06(+6.46%)
Apr 03, 2020 16.16 16.51 15.62 16.40 28,100 +1.15(+7.54%)
Apr 02, 2020 15.44 16.00 14.60 15.25 22,986 +0.75(+5.17%)
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.