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 )

4.140 +0.380 (+10.11%)
Streaming Delayed Price Updated: 11:15 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 (%)
May 17, 2024 3.760 3.800 3.715 3.759 6,449 -0.04(-1.08%)
May 16, 2024 3.770 3.800 3.740 3.800 6,671 +0.01(+0.26%)
May 15, 2024 3.780 3.790 3.755 3.790 3,156 +0.10(+2.71%)
May 14, 2024 3.710 3.750 3.690 3.690 3,809 -0.00(-0.03%)
May 13, 2024 3.770 3.770 3.691 3.691 1,213 -0.07(-1.84%)
May 10, 2024 3.800 3.800 3.740 3.760 6,442 +0.02(+0.53%)
May 09, 2024 3.730 3.740 3.700 3.740 1,479 +0.15(+4.18%)
May 08, 2024 3.590 3.590 3.590 3.590 1,112 +0.04(+1.13%)
May 07, 2024 3.500 3.740 3.500 3.550 6,729 +0.02(+0.57%)
May 06, 2024 3.690 3.710 3.530 3.530 4,519 -0.13(-3.55%)
May 03, 2024 3.660 3.660 3.490 3.660 4,440 +0.16(+4.57%)
May 02, 2024 3.490 3.520 3.490 3.500 1,388 +0.06(+1.76%)
May 01, 2024 3.680 3.680 3.400 3.439 2,635 -0.06(-1.73%)
Apr 30, 2024 3.510 3.520 3.500 3.500 3,246 -0.02(-0.57%)
Apr 29, 2024 3.540 3.690 3.520 3.520 5,821 +0.03(+0.86%)
Apr 26, 2024 3.479 3.490 3.450 3.490 1,426 +0.04(+1.16%)
Apr 25, 2024 3.420 3.559 3.400 3.450 12,609 -0.04(-1.15%)
Apr 24, 2024 3.500 3.510 3.440 3.490 3,539 +0.05(+1.31%)
Apr 23, 2024 3.500 3.520 3.420 3.445 2,154 -0.22(-5.88%)
Apr 22, 2024 3.490 3.710 3.430 3.660 9,338 +0.25(+7.33%)
Apr 19, 2024 3.450 3.470 3.400 3.410 2,067 -0.18(-5.01%)
Apr 18, 2024 3.460 3.590 3.450 3.590 3,488 -0.04(-1.10%)
Apr 17, 2024 3.495 3.650 3.495 3.630 3,416 +0.00(+0.00%)
Apr 16, 2024 3.500 3.630 3.450 3.630 8,413 +0.11(+3.12%)
Apr 15, 2024 3.580 3.640 3.512 3.520 2,143 -0.06(-1.68%)
Apr 12, 2024 3.612 3.700 3.580 3.580 1,265 -0.08(-2.18%)
Apr 11, 2024 3.740 3.740 3.660 3.660 1,055 -0.01(-0.23%)
Apr 10, 2024 3.590 3.720 3.560 3.668 2,965 +0.10(+2.75%)
Apr 09, 2024 3.600 3.750 3.570 3.570 5,139 +0.11(+3.18%)
Apr 08, 2024 3.500 3.790 3.460 3.460 13,414 -0.07(-1.94%)
Apr 05, 2024 3.410 3.528 3.410 3.528 14,247 -0.09(-2.40%)
Apr 04, 2024 3.570 3.800 3.513 3.615 4,676 -0.03(-0.96%)
Apr 03, 2024 3.600 3.790 3.500 3.650 6,312 +0.08(+2.24%)
Apr 02, 2024 3.490 3.580 3.441 3.570 4,758 +0.01(+0.28%)
Apr 01, 2024 3.560 3.560 3.560 3.560 379 +0.00(+0.00%)
Mar 28, 2024 3.560 3.560 3.560 3.560 214 -0.09(-2.47%)
Mar 27, 2024 3.600 3.650 3.590 3.650 2,718 -0.02(-0.54%)
Mar 26, 2024 3.610 3.670 3.530 3.670 1,280 -0.00(-0.14%)
Mar 25, 2024 3.700 3.700 3.580 3.675 6,960 -0.01(-0.14%)
Mar 22, 2024 3.630 3.680 3.500 3.680 1,112 +0.05(+1.38%)
Mar 21, 2024 3.660 3.680 3.460 3.630 8,817 -0.01(-0.27%)
Mar 20, 2024 3.480 3.640 3.400 3.640 16,573 +0.22(+6.43%)
Mar 19, 2024 3.540 3.610 3.430 3.420 25,506 -0.10(-2.84%)
Mar 18, 2024 3.510 3.520 3.460 3.520 2,102 +0.00(+0.00%)
Mar 15, 2024 3.470 3.520 3.460 3.520 1,830 +0.04(+1.15%)
Mar 14, 2024 3.530 3.540 3.396 3.480 3,952 -0.10(-2.79%)
Mar 13, 2024 3.580 3.600 3.580 3.580 3,019 +0.05(+1.42%)
Mar 12, 2024 3.600 3.600 3.500 3.530 1,392 -0.04(-1.12%)
Mar 11, 2024 3.500 3.570 3.500 3.570 2,627 -0.05(-1.43%)
Mar 08, 2024 3.575 3.622 3.500 3.622 2,429 +0.06(+1.59%)
Mar 07, 2024 3.502 3.660 3.500 3.565 4,182 +0.02(+0.66%)
Mar 06, 2024 3.688 3.708 3.542 3.542 1,001 -0.01(-0.23%)
Mar 05, 2024 3.620 3.620 3.520 3.550 4,994 -0.12(-3.27%)
Mar 04, 2024 3.640 3.670 3.620 3.670 912 +0.05(+1.38%)
Mar 01, 2024 3.490 3.709 3.490 3.620 29,104 +0.15(+4.32%)
Feb 29, 2024 3.620 3.700 3.470 3.470 8,916 -0.27(-7.31%)
Feb 28, 2024 3.790 3.790 3.620 3.744 7,253 +0.06(+1.65%)
Feb 27, 2024 3.650 3.683 3.650 3.683 995 +0.03(+0.91%)
Feb 26, 2024 3.630 3.661 3.630 3.650 4,424 -0.01(-0.27%)
Feb 23, 2024 3.640 3.660 3.580 3.660 4,459 -0.08(-2.14%)
Feb 22, 2024 3.690 3.950 3.670 3.740 3,437 +0.15(+4.18%)
Feb 21, 2024 3.650 3.650 3.570 3.590 2,136 +0.03(+0.73%)
Feb 20, 2024 3.790 3.790 3.564 3.564 2,251 -0.27(-6.95%)
Feb 16, 2024 3.820 3.950 3.656 3.830 7,365 -0.07(-1.79%)
Feb 15, 2024 3.800 3.990 3.790 3.900 13,511 +0.01(+0.26%)
Feb 13, 2024 3.890 164 -0.02(-0.51%)
Feb 12, 2024 3.950 3.992 3.740 3.910 65,037 +0.24(+6.54%)
Feb 09, 2024 3.690 3.690 3.660 3.670 3,085 +0.11(+3.09%)
Feb 08, 2024 3.690 3.690 3.546 3.560 3,038 +0.00(+0.00%)
Feb 07, 2024 3.870 3.870 3.560 3.560 476 -0.27(-7.05%)
Feb 06, 2024 3.850 3.850 3.830 3.830 3,018 +0.03(+0.79%)
Feb 05, 2024 3.840 4.021 3.716 3.800 9,380 -0.10(-2.57%)
Feb 02, 2024 3.900 3.900 3.900 3.900 744 +0.11(+2.91%)
Feb 01, 2024 3.910 3.910 3.790 3.790 652 -0.16(-4.05%)
Jan 31, 2024 3.950 3.988 3.930 3.950 2,127 -0.09(-2.23%)
Jan 30, 2024 3.990 4.040 3.970 4.040 5,227 +0.20(+5.21%)
Jan 29, 2024 3.880 3.965 3.795 3.840 2,560 +0.01(+0.26%)
Jan 26, 2024 3.860 3.880 3.830 3.830 2,695 -0.13(-3.28%)
Jan 25, 2024 3.960 3.985 3.800 3.960 14,283 +0.00(+0.00%)
Jan 24, 2024 4.030 4.040 3.750 3.960 71,581 +0.07(+1.80%)
Jan 23, 2024 3.960 3.980 3.805 3.890 103,082 +0.18(+4.85%)
Jan 22, 2024 3.600 3.770 3.600 3.710 131,608 +0.37(+11.08%)
Jan 19, 2024 3.380 3.390 3.330 3.340 63,034 +0.00(+0.00%)
Jan 18, 2024 3.410 3.510 3.330 3.340 1,983 -0.04(-1.18%)
Jan 17, 2024 3.400 3.400 3.310 3.380 41,502 -0.08(-2.17%)
Jan 16, 2024 3.580 3.580 3.380 3.455 42,898 -0.21(-5.86%)
Jan 12, 2024 3.670 3.670 3.670 3.670 728 +0.06(+1.66%)
Jan 11, 2024 3.660 3.670 3.610 3.610 3,634 -0.14(-3.73%)
Jan 10, 2024 3.730 3.750 3.720 3.750 9,813 -0.01(-0.27%)
Jan 09, 2024 3.860 3.860 3.700 3.760 77,078 -0.03(-0.79%)
Jan 08, 2024 3.790 3.860 3.711 3.790 14,551 -0.07(-1.81%)
Jan 05, 2024 3.900 3.910 3.764 3.860 11,140 -0.10(-2.53%)
Jan 04, 2024 4.040 4.040 3.960 3.960 36,077 -0.03(-0.75%)
Jan 03, 2024 4.060 4.070 3.880 3.990 33,020 -0.04(-0.99%)
Jan 02, 2024 3.970 4.150 3.930 4.030 159,289 +0.18(+4.68%)
Dec 29, 2023 3.820 3.850 3.580 3.850 4,798 +0.00(+0.00%)
Dec 28, 2023 3.930 3.930 3.830 3.850 39,560 -0.05(-1.28%)
Dec 27, 2023 3.810 3.900 3.800 3.900 10,341 +0.15(+4.00%)
Dec 26, 2023 3.680 3.750 3.680 3.750 1,439 -0.03(-0.79%)
Dec 22, 2023 3.700 3.790 3.650 3.780 43,256 +0.14(+3.85%)
Dec 21, 2023 3.700 3.710 3.575 3.640 43,961 -0.11(-2.93%)
Dec 20, 2023 3.840 3.845 3.690 3.750 19,904 -0.16(-4.09%)
Dec 19, 2023 3.900 3.920 3.682 3.910 28,194 -0.01(-0.26%)
Dec 18, 2023 3.990 4.000 3.850 3.920 48,682 -0.02(-0.51%)
Dec 15, 2023 3.930 4.010 3.880 3.940 58,299 +0.20(+5.34%)
Dec 14, 2023 3.900 3.930 3.740 3.740 55,341 +0.07(+1.91%)
Dec 13, 2023 3.740 3.790 3.610 3.670 95,863 +0.15(+4.26%)
Dec 12, 2023 3.640 3.663 3.350 3.520 66,925 +0.09(+2.62%)
Dec 11, 2023 3.500 3.503 3.400 3.430 16,760 -0.00(-0.15%)
Dec 08, 2023 3.470 3.505 3.330 3.435 148,945 +0.23(+7.34%)
Dec 07, 2023 3.430 3.430 3.120 3.200 47,561 +0.00(+0.00%)
Dec 06, 2023 3.300 3.300 3.200 3.200 830 +0.00(+0.00%)
Dec 05, 2023 3.200 3.300 3.200 3.200 2,761 -0.06(-1.84%)
Dec 04, 2023 3.250 3.260 3.190 3.260 37,487 -0.00(-0.14%)
Dec 01, 2023 3.210 3.264 3.130 3.264 1,422 +0.06(+2.02%)
Nov 30, 2023 3.260 3.310 3.200 3.200 1,084 +0.01(+0.44%)
Nov 29, 2023 3.250 3.260 3.080 3.186 52,723 -0.06(-1.97%)
Nov 28, 2023 3.230 3.270 3.230 3.250 575 +0.05(+1.56%)
Nov 27, 2023 3.210 3.240 3.200 3.200 3,944 +0.00(+0.00%)
Nov 24, 2023 3.270 3.270 3.195 3.200 23,062 -0.03(-0.93%)
Nov 22, 2023 3.290 3.310 3.130 3.230 33,486 +0.04(+1.25%)
Nov 21, 2023 3.310 3.320 3.190 3.190 1,679 -0.11(-3.33%)
Nov 20, 2023 3.400 3.450 3.280 3.300 11,407 +0.04(+1.23%)
Nov 17, 2023 3.300 3.340 3.240 3.260 2,705 +0.00(+0.00%)
Nov 16, 2023 3.330 3.340 3.190 3.260 17,949 -0.04(-1.21%)
Nov 15, 2023 3.300 3.320 3.300 3.300 3,392 -0.10(-2.94%)
Nov 14, 2023 3.520 3.520 3.370 3.400 52,360 +0.15(+4.62%)
Nov 13, 2023 3.390 3.455 3.250 3.250 10,476 +0.01(+0.22%)
Nov 10, 2023 3.260 3.300 3.200 3.243 12,862 +0.01(+0.40%)
Nov 09, 2023 3.380 3.420 3.230 3.230 8,021 -0.05(-1.52%)
Nov 08, 2023 3.340 3.340 3.270 3.280 1,831 -0.03(-0.91%)
Nov 07, 2023 3.250 3.310 3.250 3.310 3,125 +0.09(+2.80%)
Nov 06, 2023 3.270 3.270 3.210 3.220 5,216 -0.04(-1.38%)
Nov 03, 2023 3.380 3.380 3.265 3.265 2,902 +0.09(+2.99%)
Nov 02, 2023 3.170 3.170 3.170 3.170 1,849 +0.15(+5.02%)
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.