Dark

GCVRZ
Sanofi
stock NASDAQ

Inactive

Mar 3, 2020

0.8711USD+0.091%(+0.0008)2,886,148

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-03	0.880000	0.882000	0.865000	0.871100	+0.091%	2,886,148	0.000%
2020-03-02	0.865000	0.872000	0.865000	0.870310	+0.036%	84,623	+0.091%
2020-02-28	0.875000	0.876000	0.869000	0.870000	-0.161%	230,791	+0.126%
2020-02-27	0.865000	0.875000	0.865000	0.871400	+0.149%	845,360	-0.034%
2020-02-26	0.865000	0.870200	0.865000	0.870100	+0.069%	31,484	+0.115%
2020-02-25	0.865000	0.869500	0.865000	0.869500	-0.057%	36,905	+0.184%
2020-02-24	0.870900	0.870900	0.860000	0.870000	-0.069%	88,239	+0.126%
2020-02-21	0.870000	0.870600	0.870000	0.870600	+0.057%	82,646	+0.057%
2020-02-20	0.870000	0.870500	0.870000	0.870100	-0.057%	13,215	+0.115%
2020-02-19	0.871000	0.871000	0.870000	0.870600	-0.046%	42,653	+0.057%
2020-02-18	0.865000	0.871000	0.865000	0.871000	+0.082%	83,739	+0.011%
2020-02-14	0.870900	0.871000	0.865300	0.870287	-0.082%	31,344	+0.093%
2020-02-13	0.869200	0.871000	0.869200	0.871000	+0.092%	59,078	+0.011%
2020-02-12	0.869200	0.874400	0.869200	0.870200	-0.480%	7,273	+0.103%
2020-02-11	0.869200	0.874400	0.869200	0.874400	+0.506%	3,713	-0.377%
2020-02-10	0.869200	0.875000	0.869200	0.870000	0.000%	220,100	+0.126%
2020-02-07	0.866000	0.870500	0.866000	0.870000	-0.344%	257,585	+0.126%
2020-02-06	0.866000	0.875000	0.866000	0.873000	+0.310%	25,937	-0.218%
2020-02-05	0.871700	0.872500	0.867600	0.870300	+0.497%	1,834,173	+0.092%
2020-02-04	0.865000	0.875000	0.865000	0.866000	-0.688%	36,366	+0.589%
2020-02-03	0.871000	0.875000	0.871000	0.872000	-0.115%	64,697	-0.103%
2020-01-31	0.871900	0.873000	0.870000	0.873000	+0.138%	146,014	-0.218%
2020-01-30	0.870000	0.872000	0.870000	0.871800	+0.181%	11,638	-0.080%
2020-01-29	0.870000	0.871100	0.870000	0.870226	-0.186%	19,773	+0.100%
2020-01-28	0.865000	0.874400	0.865000	0.871846	+0.097%	23,646	-0.086%
2020-01-27	0.870100	0.872784	0.870100	0.871000	+0.080%	65,671	+0.011%
2020-01-24	0.870000	0.875000	0.870000	0.870300	0.000%	49,663	+0.092%
2020-01-23	0.870300	0.871000	0.870300	0.870300	+0.023%	34,054	+0.092%
2020-01-22	0.870300	0.876300	0.870000	0.870100	-0.023%	8,039	+0.115%
2020-01-21	0.870000	0.874400	0.870000	0.870300	+0.011%	113,546	+0.092%
2020-01-17	0.870000	0.870200	0.870000	0.870200	-0.195%	55,985	+0.103%
2020-01-16	0.870000	0.879200	0.870000	0.871900	+0.276%	14,152	-0.092%
2020-01-15	0.868000	0.869500	0.868000	0.869500	+0.058%	42,084	+0.184%
2020-01-14	0.868000	0.879000	0.868000	0.869000	-0.092%	17,443	+0.242%
2020-01-13	0.868000	0.869800	0.866000	0.869800	+0.323%	222,388	+0.149%
2020-01-10	0.865500	0.868000	0.855000	0.867000	+0.162%	1,941,087	+0.473%
2020-01-09	0.865500	0.865600	0.865500	0.865600	-0.012%	83,815	+0.635%
2020-01-08	0.865500	0.868700	0.865500	0.865700	+0.023%	419,398	+0.624%
2020-01-07	0.865500	0.865542	0.865500	0.865500	0.000%	52,369	+0.647%
2020-01-06	0.865000	0.869700	0.865000	0.865500	+0.058%	82,297	+0.647%
2020-01-03	0.865000	0.879500	0.865000	0.865000	+0.558%	74,286	+0.705%
2020-01-02	0.865000	0.868571	0.860200	0.860200	0.000%	673,361	+1.267%
2019-12-31	0.864500	0.866835	0.860100	0.860200	-0.555%	40,748	+1.267%
2019-12-30	0.860000	0.870000	0.855000	0.865000	+0.581%	128,650	+0.705%
2019-12-27	0.857600	0.860098	0.857600	0.860000	+0.280%	354,700	+1.291%
2019-12-26	0.857500	0.861800	0.857500	0.857600	-0.432%	118,297	+1.574%
2019-12-24	0.857500	0.861468	0.856250	0.861317	+0.141%	32,926	+1.136%
2019-12-23	0.860000	0.865000	0.857000	0.860100	0.000%	55,519	+1.279%
2019-12-20	0.860000	0.864500	0.860000	0.860100	+0.012%	18,593	+1.279%
2019-12-19	0.856000	0.879000	0.856000	0.860000	+0.467%	653,808	+1.291%
2019-12-18	0.856000	0.856100	0.855000	0.856000	0.000%	931,237	+1.764%
2019-12-17	0.855000	0.856400	0.855000	0.856000	0.000%	47,068	+1.764%
2019-12-16	0.856000	0.858724	0.856000	0.856000	-0.114%	113,084	+1.764%
2019-12-13	0.856000	0.858050	0.855000	0.856978	+0.114%	20,458	+1.648%
2019-12-12	0.855000	0.859300	0.855000	0.856000	-0.328%	40,169	+1.764%
2019-12-11	0.862500	0.862500	0.855500	0.858819	-0.021%	24,104	+1.430%
2019-12-10	0.855000	0.862500	0.855000	0.859000	+0.245%	1,962	+1.409%
2019-12-09	0.855000	0.862300	0.855000	0.856900	-0.360%	389,385	+1.657%
2019-12-06	0.860300	0.860300	0.856400	0.860000	+0.561%	24,082	+1.291%
2019-12-05	0.857600	0.862500	0.855000	0.855200	-0.280%	237,161	+1.859%
2019-12-04	0.855000	0.860401	0.854000	0.857600	+0.281%	557,148	+1.574%
2019-12-03	0.855000	0.857000	0.855000	0.855200	-0.105%	272,127	+1.859%
2019-12-02	0.855000	0.859069	0.855000	0.856100	-0.453%	56,419	+1.752%
2019-11-29	0.855000	0.863000	0.855000	0.860000	+0.221%	22,158	+1.291%
2019-11-27	0.855000	0.859000	0.855000	0.858100	+0.304%	81,735	+1.515%
2019-11-26	0.855000	0.855900	0.855000	0.855500	0.000%	55,620	+1.823%
2019-11-25	0.855000	0.856000	0.855000	0.855500	+0.035%	65,370	+1.823%
2019-11-22	0.855000	0.855411	0.855000	0.855200	-0.035%	100,770	+1.859%
2019-11-21	0.855100	0.855700	0.855000	0.855500	+0.023%	468,518	+1.823%
2019-11-20	0.855000	0.855900	0.855000	0.855300	0.000%	89,373	+1.847%
2019-11-19	0.855000	0.856400	0.855000	0.855300	+0.035%	238,056	+1.847%
2019-11-18	0.855000	0.857000	0.855000	0.855000	0.000%	461,221	+1.883%
2019-11-15	0.854500	0.860000	0.854500	0.855000	-0.466%	392,122	+1.883%
2019-11-14	0.857500	0.859000	0.857321	0.859000	-0.116%	75,664	+1.409%
2019-11-13	0.857500	0.860000	0.857500	0.860000	+0.116%	109,714	+1.291%
2019-11-12	0.857500	0.859000	0.857500	0.859000	+0.163%	97,711	+1.409%
2019-11-11	0.854500	0.860000	0.854500	0.857600	-0.279%	161,386	+1.574%
2019-11-08	0.854500	0.860000	0.854500	0.860000	+0.105%	189,024	+1.291%
2019-11-07	0.859000	0.859100	0.857600	0.859100	+0.515%	280,624	+1.397%
2019-11-06	0.857000	0.857000	0.854000	0.854700	-0.268%	114,266	+1.919%
2019-11-05	0.853500	0.858300	0.853500	0.857000	+0.234%	193,234	+1.645%
2019-11-04	0.860000	0.860000	0.851000	0.855000	+0.385%	461,556	+1.883%
2019-11-01	0.850000	0.857050	0.850000	0.851725	+0.191%	4,346,834	+2.275%
2019-10-31	0.841000	0.855000	0.820000	0.850100	+18.069%	4,523,183	+2.470%
2019-10-30	0.720000	0.750000	0.712500	0.720000	+2.857%	21,601	+20.986%
2019-10-29	0.685000	0.800000	0.685000	0.700000	+2.190%	662,626	+24.443%
2019-10-28	0.635000	0.783700	0.635000	0.685000	+1.919%	679,325	+27.168%
2019-10-25	0.603000	0.690000	0.603000	0.672100	+10.180%	333,467	+29.609%
2019-10-24	0.590000	0.625000	0.590000	0.610000	+4.409%	242,018	+42.803%
2019-10-23	0.578600	0.584241	0.572500	0.584241	+1.115%	543,984	+49.099%
2019-10-22	0.553000	0.579500	0.550000	0.577800	-0.345%	35,831	+50.762%
2019-10-21	0.565250	0.579800	0.550500	0.579800	+0.878%	10,264	+50.241%
2019-10-18	0.570500	0.580000	0.570500	0.574756	+0.236%	20,762	+51.560%
2019-10-17	0.570600	0.580000	0.570600	0.573400	+0.035%	11,171	+51.918%
2019-10-16	0.562200	0.589800	0.561000	0.573200	-2.847%	31,260	+51.971%
2019-10-15	0.590000	0.600000	0.560500	0.590000	+3.472%	86,986	+47.644%
2019-10-14	0.575000	0.590000	0.550400	0.570200	-1.656%	174,634	+52.771%
2019-10-11	0.570000	0.585000	0.550100	0.579800	+1.542%	73,650	+50.241%
2019-10-10	0.550000	0.580000	0.550000	0.570997	+3.799%	78,053	+52.558%
2019-10-09	0.543200	0.579000	0.540500	0.550100	-1.768%	23,231	+58.353%
2019-10-08	0.549400	0.570000	0.520000	0.560000	-1.147%	24,634	+55.554%
2019-10-07	0.569900	0.570000	0.563000	0.566500	-0.247%	46,469	+53.769%
2019-10-04	0.541000	0.580000	0.541000	0.567900	+1.411%	15,645	+53.390%
2019-10-03	0.580000	0.600000	0.554000	0.560000	-3.448%	84,326	+55.554%
2019-10-02	0.567400	0.580000	0.535110	0.580000	+0.450%	11,573	+50.190%
2019-10-01	0.560500	0.578900	0.522500	0.577400	+3.015%	1,168,701	+50.866%
2019-09-30	0.569900	0.599000	0.560100	0.560500	+0.089%	73,251	+55.415%
2019-09-27	0.550000	0.570100	0.550000	0.560000	+1.818%	90,486	+55.554%
2019-09-26	0.550000	0.559700	0.550000	0.550000	-0.200%	2,035	+58.382%
2019-09-25	0.585900	0.587500	0.550000	0.551100	-1.589%	50,589	+58.066%
2019-09-24	0.562900	0.588900	0.552900	0.560000	-1.754%	76,971	+55.554%
2019-09-23	0.574800	0.600000	0.565200	0.570000	-0.870%	320,567	+52.825%
2019-09-20	0.550100	0.575000	0.550100	0.575000	+5.254%	2,976	+51.496%
2019-09-19	0.533500	0.575200	0.530700	0.546300	-0.673%	17,663	+59.455%
2019-09-18	0.540000	0.570000	0.530400	0.550000	+1.852%	76,561	+58.382%
2019-09-17	0.541000	0.541000	0.533000	0.540000	-0.185%	109,957	+61.315%
2019-09-16	0.540000	0.558536	0.540000	0.541000	+0.185%	32,765	+61.017%
2019-09-13	0.531000	0.550000	0.531000	0.540000	-0.699%	12,713	+61.315%
2019-09-12	0.540000	0.570000	0.530100	0.543800	-0.730%	78,797	+60.188%
2019-09-11	0.570000	0.590000	0.525010	0.547800	+1.238%	120,242	+59.018%
2019-09-10	0.523800	0.550000	0.523800	0.541100	-0.041%	15,370	+60.987%
2019-09-09	0.521000	0.541321	0.521000	0.541321	+2.136%	40,416	+60.921%
2019-09-06	0.530000	0.550000	0.525000	0.530000	-1.037%	49,777	+64.358%
2019-09-05	0.526100	0.540000	0.526100	0.535554	+0.104%	80,253	+62.654%
2019-09-04	0.525000	0.535000	0.525000	0.535000	+1.905%	74,834	+62.822%
2019-09-03	0.520000	0.548649	0.520000	0.525000	-0.756%	94,927	+65.924%
2019-08-30	0.520000	0.529000	0.520000	0.529000	-0.047%	69,523	+64.669%
2019-08-29	0.531000	0.531000	0.520000	0.529250	-0.330%	69,054	+64.591%
2019-08-28	0.526000	0.539400	0.520000	0.531000	-1.576%	77,336	+64.049%
2019-08-27	0.543200	0.550100	0.523500	0.539500	-1.909%	33,842	+61.464%
2019-08-26	0.548400	0.580000	0.544519	0.550000	+1.252%	29,891	+58.382%
2019-08-23	0.547465	0.556590	0.539500	0.543200	+3.152%	3,869	+60.365%
2019-08-22	0.533500	0.550000	0.520200	0.526600	-4.255%	7,825	+65.420%
2019-08-21	0.550000	0.550000	0.520000	0.550000	0.000%	25,254	+58.382%
2019-08-20	0.535000	0.580000	0.520100	0.550000	-1.786%	13,218	+58.382%
2019-08-19	0.560000	0.560000	0.560000	0.560000	+1.818%	8,215	+55.554%
2019-08-16	0.525000	0.550000	0.520000	0.550000	+1.852%	17,781	+58.382%
2019-08-15	0.533100	0.570000	0.504800	0.540000	-3.052%	35,577	+61.315%
2019-08-14	0.537000	0.580000	0.537000	0.557000	-3.466%	28,566	+56.391%
2019-08-13	0.520000	0.590000	0.520000	0.577000	+6.852%	377,155	+50.971%
2019-08-12	0.540000	0.540000	0.540000	0.540000	+1.370%	235	+61.315%
2019-08-09	0.500000	0.532700	0.500000	0.532700	+0.509%	21,806	+63.525%
2019-08-08	0.500000	0.530000	0.500000	0.530000	+0.952%	26,677	+64.358%
2019-08-07	0.520300	0.526200	0.500000	0.525000	+0.962%	650,817	+65.924%
2019-08-06	0.520000	0.527500	0.510000	0.520000	0.000%	462,543	+67.519%
2019-08-05	0.500000	0.532500	0.430000	0.520000	-1.887%	416,126	+67.519%
2019-08-02	0.527500	0.540000	0.520000	0.530000	+0.952%	151,582	+64.358%
2019-08-01	0.527500	0.527500	0.520000	0.525000	-0.474%	859,607	+65.924%
2019-07-31	0.520000	0.530000	0.520000	0.527500	+1.151%	53,919	+65.137%
2019-07-30	0.524179	0.524179	0.520000	0.521500	+0.288%	27,746	+67.037%
2019-07-29	0.520500	0.525000	0.520000	0.520000	-0.211%	8,832	+67.519%
2019-07-26	0.500000	0.535000	0.500000	0.521100	-1.679%	52,528	+67.166%
2019-07-25	0.549700	0.549700	0.525000	0.530000	+0.417%	13,158	+64.358%
2019-07-24	0.525000	0.537500	0.525000	0.527800	-4.036%	3,931	+65.044%
2019-07-23	0.538200	0.550000	0.525000	0.550000	+3.774%	8,115	+58.382%
2019-07-22	0.520000	0.534100	0.520000	0.530000	-0.526%	25,060	+64.358%
2019-07-19	0.526000	0.532800	0.525000	0.532800	-1.003%	18,691	+63.495%
2019-07-18	0.521000	0.538200	0.520000	0.538200	+1.547%	29,183	+61.854%
2019-07-17	0.525000	0.530000	0.525000	0.530000	-0.226%	24,984	+64.358%
2019-07-16	0.535000	0.537600	0.520000	0.531200	-1.630%	46,334	+63.987%
2019-07-15	0.514100	0.550000	0.514100	0.540000	+2.002%	46,453	+61.315%
2019-07-12	0.520000	0.530000	0.520000	0.529400	+0.322%	25,419	+64.545%
2019-07-11	0.520500	0.527700	0.520000	0.527700	-0.246%	7,147	+65.075%
2019-07-10	0.505000	0.529000	0.505000	0.529000	+0.284%	16,343	+64.669%
2019-07-09	0.500000	0.530000	0.500000	0.527500	+0.996%	64,754	+65.137%
2019-07-08	0.510000	0.522500	0.510000	0.522300	+0.250%	10,357	+66.782%
2019-07-05	0.506000	0.521000	0.506000	0.521000	+0.192%	7,775	+67.198%
2019-07-03	0.500000	0.520000	0.500000	0.520000	-0.115%	58,200	+67.519%
2019-07-02	0.520000	0.526800	0.520000	0.520600	-0.701%	1,628	+67.326%
2019-07-01	0.520000	0.525700	0.520000	0.524277	+0.822%	7,085	+66.153%
2019-06-28	0.520000	0.530000	0.520000	0.520000	0.000%	9,495	+67.519%
2019-06-27	0.504400	0.525200	0.504400	0.520000	0.000%	24,954	+67.519%
2019-06-26	0.504900	0.521700	0.500000	0.520000	+4.000%	64,143	+67.519%
2019-06-25	0.500000	0.507100	0.500000	0.500000	-1.961%	14,470	+74.220%
2019-06-24	0.500000	0.510000	0.500000	0.510000	+2.000%	22,872	+70.804%
2019-06-21	0.500000	0.504500	0.500000	0.500000	0.000%	62,655	+74.220%
2019-06-20	0.500000	0.503515	0.500000	0.500000	0.000%	53,375	+74.220%
2019-06-19	0.500000	0.507500	0.500000	0.500000	0.000%	17,847	+74.220%
2019-06-18	0.500000	0.510000	0.500000	0.500000	0.000%	4,081,445	+74.220%
2019-06-17	0.507400	0.514900	0.500000	0.500000	-1.244%	14,488	+74.220%
2019-06-14	0.500000	0.506600	0.500000	0.506300	+1.260%	2,510	+72.052%
2019-06-13	0.500000	0.505000	0.500000	0.500000	0.000%	63,814	+74.220%
2019-06-12	0.503000	0.503000	0.500000	0.500000	-3.363%	2,153	+74.220%
2019-06-11	0.510000	0.517400	0.500000	0.517400	+3.480%	9,838	+68.361%
2019-06-10	0.503000	0.510000	0.500000	0.500000	-1.961%	65,788	+74.220%
2019-06-07	0.500000	0.512600	0.500000	0.510000	-0.971%	8,020	+70.804%
2019-06-06	0.511000	0.520000	0.511000	0.515000	+0.783%	20,144	+69.146%
2019-06-05	0.510000	0.520000	0.510000	0.511000	+0.196%	5,437	+70.470%
2019-06-04	0.520000	0.520000	0.510000	0.510000	+0.791%	13,331	+70.804%
2019-06-03	0.501500	0.506000	0.500000	0.506000	-2.692%	1,766	+72.154%
2019-05-31	0.500000	0.520000	0.500000	0.520000	0.000%	12,319	+67.519%
2019-05-30	0.504000	0.530000	0.504000	0.520000	+3.421%	1,373,809	+67.519%
2019-05-29	0.525100	0.530000	0.500000	0.502800	-8.582%	107,711	+73.250%
2019-05-28	0.510000	0.550000	0.500000	0.550000	+10.000%	1,633,831	+58.382%
2019-05-24	0.500000	0.503400	0.500000	0.500000	-0.498%	17,244	+74.220%
2019-05-23	0.500000	0.510000	0.500000	0.502500	+0.500%	24,959	+73.353%
2019-05-22	0.500000	0.503800	0.500000	0.500000	-0.020%	4,059	+74.220%
2019-05-21	0.500000	0.503201	0.500000	0.500100	-0.695%	5,148	+74.185%
2019-05-20	0.500000	0.510000	0.500000	0.503600	-1.255%	19,058	+72.975%
2019-05-17	0.500000	0.510000	0.500000	0.510000	+2.000%	75,773	+70.804%
2019-05-16	0.510000	0.510000	0.500000	0.500000	0.000%	46,860	+74.220%
2019-05-15	0.500000	0.510000	0.500000	0.500000	-0.917%	5,463	+74.220%
2019-05-14	0.510000	0.510000	0.500000	0.504626	+0.724%	2,972	+72.623%
2019-05-13	0.500000	0.505000	0.490000	0.501000	+0.200%	5,853	+73.872%
2019-05-10	0.500000	0.502500	0.500000	0.500000	-0.990%	13,856	+74.220%
2019-05-09	0.500000	0.510000	0.500000	0.505000	+1.000%	1,002	+72.495%
2019-05-08	0.500000	0.503700	0.500000	0.500000	0.000%	8,684	+74.220%
2019-05-07	0.500000	0.502500	0.500000	0.500000	0.000%	116,475	+74.220%
2019-05-06	0.500000	0.502500	0.491300	0.500000	0.000%	37,213	+74.220%
2019-05-03	0.500000	0.509900	0.500000	0.500000	0.000%	56,759	+74.220%
2019-05-02	0.500000	0.509900	0.500000	0.500000	-0.498%	36,298	+74.220%
2019-05-01	0.500000	0.510000	0.500000	0.502500	+0.500%	27,562	+73.353%
2019-04-30	0.500000	0.509500	0.500000	0.500000	0.000%	27,830	+74.220%
2019-04-29	0.500000	0.510000	0.500000	0.500000	-0.313%	91,398	+74.220%
2019-04-26	0.500000	0.501571	0.500000	0.501571	+0.314%	38,649	+73.674%
2019-04-25	0.500000	0.502500	0.500000	0.500000	0.000%	36,016	+74.220%
2019-04-24	0.500000	0.501500	0.456100	0.500000	0.000%	37,746	+74.220%
2019-04-23	0.500000	0.504300	0.500000	0.500000	0.000%	43,113	+74.220%
2019-04-22	0.482000	0.500100	0.482000	0.500000	0.000%	81,514	+74.220%
2019-04-18	0.500000	0.500200	0.500000	0.500000	-1.942%	18,317	+74.220%
2019-04-17	0.500000	0.510000	0.500000	0.509900	+1.473%	29,708	+70.837%
2019-04-16	0.500000	0.510000	0.500000	0.502500	+0.500%	662,083	+73.353%
2019-04-15	0.500000	0.504677	0.500000	0.500000	0.000%	47,295	+74.220%
2019-04-12	0.500000	0.514300	0.500000	0.500000	0.000%	13,434	+74.220%
2019-04-11	0.500000	0.512500	0.500000	0.500000	-0.990%	46,176	+74.220%
2019-04-10	0.500000	0.505000	0.500000	0.505000	+0.980%	105,955	+72.495%
2019-04-09	0.440000	0.504900	0.430500	0.500100	+11.133%	918,388	+74.185%
2019-04-08	0.440000	0.452111	0.440000	0.450000	+2.273%	39,256	+93.578%
2019-04-05	0.450000	0.450000	0.440000	0.440000	0.000%	110,886	+97.977%
2019-04-04	0.444500	0.455000	0.440000	0.440000	-2.222%	100,298	+97.977%
2019-04-03	0.450000	0.450000	0.442200	0.450000	+1.764%	16,278	+93.578%
2019-04-02	0.450000	0.452300	0.442200	0.442200	-1.929%	4,583	+96.992%
2019-04-01	0.440000	0.455000	0.400000	0.450900	+0.200%	36,741	+93.191%
2019-03-29	0.480000	0.480000	0.440000	0.450000	-1.077%	25,389	+93.578%
2019-03-28	0.442000	0.454900	0.440000	0.454900	-1.109%	29,667	+91.493%
2019-03-27	0.440000	0.480000	0.440000	0.460000	+2.222%	28,958	+89.370%
2019-03-26	0.442000	0.451900	0.442000	0.450000	-0.354%	4,983	+93.578%
2019-03-25	0.442200	0.451600	0.442200	0.451600	+0.356%	1,956	+92.892%
2019-03-22	0.440000	0.452300	0.440000	0.450000	+1.764%	46,441	+93.578%
2019-03-21	0.447700	0.451000	0.440000	0.442200	-1.317%	8,212	+96.992%
2019-03-20	0.450000	0.452300	0.447700	0.448100	-2.608%	60,582	+94.399%
2019-03-19	0.451400	0.460100	0.450100	0.460100	+2.244%	11,585	+89.328%
2019-03-18	0.410000	0.473700	0.410000	0.450000	+0.671%	15,435	+93.578%
2019-03-15	0.427700	0.447000	0.427700	0.447000	-0.667%	255,140	+94.877%
2019-03-14	0.426000	0.450000	0.340000	0.450000	+1.124%	23,413	+93.578%
2019-03-13	0.430200	0.445000	0.420000	0.445000	+0.633%	27,549	+95.753%
2019-03-12	0.436541	0.442200	0.430100	0.442200	-5.915%	15,275	+96.992%
2019-03-11	0.440000	0.470000	0.410000	0.470000	+2.174%	36,102	+85.340%
2019-03-08	0.460000	0.460000	0.430500	0.460000	0.000%	25,762	+89.370%
2019-03-07	0.450100	0.461900	0.450100	0.460000	0.000%	13,110	+89.370%
2019-03-06	0.450000	0.470000	0.450000	0.460000	+1.702%	65,453	+89.370%
2019-03-05	0.460200	0.480000	0.430100	0.452300	-4.799%	48,284	+92.593%
2019-03-04	0.450000	0.475100	0.430000	0.475100	+0.572%	172,607	+83.351%
2019-03-01	0.462000	0.475000	0.462000	0.472400	-2.598%	89,404	+84.399%
2019-02-28	0.470000	0.490000	0.470000	0.485000	-0.980%	101,967	+79.608%
2019-02-27	0.400000	0.489800	0.400000	0.489800	-2.040%	211,033	+77.848%
2019-02-26	0.500000	0.510000	0.152900	0.500000	-1.942%	2,665,631	+74.220%
2019-02-25	0.540000	0.540000	0.490000	0.509900	+1.980%	26,628	+70.837%
2019-02-22	0.510000	0.535000	0.500000	0.500000	0.000%	71,904	+74.220%
2019-02-21	0.510000	0.510000	0.490000	0.500000	-3.846%	39,175	+74.220%
2019-02-20	0.490000	0.545000	0.490000	0.520000	+6.122%	18,058	+67.519%
2019-02-19	0.480000	0.500000	0.480000	0.490000	+3.158%	117,901	+77.776%
2019-02-15	0.498900	0.498900	0.475000	0.475000	-3.061%	43,656	+83.389%
2019-02-14	0.500000	0.505000	0.465000	0.490000	+2.833%	19,213	+77.776%
2019-02-13	0.468000	0.477400	0.468000	0.476500	+1.383%	30,380	+82.812%
2019-02-12	0.465000	0.500000	0.451600	0.470000	-6.000%	33,031	+85.340%
2019-02-11	0.460000	0.500000	0.450000	0.500000	+8.696%	50,051	+74.220%
2019-02-08	0.470000	0.474900	0.450000	0.460000	-2.128%	83,263	+89.370%
2019-02-07	0.450200	0.481900	0.450100	0.470000	+3.890%	31,797	+85.340%
2019-02-06	0.455000	0.460000	0.452400	0.452400	+0.244%	18,220	+92.551%
2019-02-05	0.485000	0.485000	0.451000	0.451300	-1.031%	25,308	+93.020%
2019-02-04	0.495000	0.495000	0.451500	0.456000	-3.185%	5,783	+91.031%
2019-02-01	0.480000	0.480000	0.451100	0.471000	-6.733%	75,215	+84.947%
2019-01-31	0.469000	0.505000	0.440000	0.505000	+5.186%	32,330	+72.495%
2019-01-30	0.480000	0.520000	0.471600	0.480100	+1.074%	86,688	+81.441%
2019-01-29	0.470000	0.475000	0.470000	0.475000	+3.871%	46,742	+83.389%
2019-01-28	0.460000	0.467600	0.450000	0.457300	-0.587%	11,254	+90.488%
2019-01-25	0.453400	0.474900	0.430000	0.460000	-1.075%	39,916	+89.370%
2019-01-24	0.450000	0.475000	0.430100	0.465000	+3.333%	25,216	+87.333%
2019-01-23	0.463000	0.472700	0.450000	0.450000	-2.174%	12,368	+93.578%
2019-01-22	0.460000	0.475000	0.460000	0.460000	+0.283%	26,566	+89.370%
2019-01-18	0.455000	0.469800	0.451400	0.458700	+0.813%	36,992	+89.906%
2019-01-17	0.430200	0.459100	0.430000	0.455000	+5.814%	27,486	+91.451%
2019-01-16	0.475000	0.475000	0.430000	0.430000	-9.474%	30,857	+102.581%
2019-01-15	0.450000	0.475000	0.425000	0.475000	+10.465%	102,964	+83.389%
2019-01-14	0.450000	0.455000	0.425000	0.430000	-8.511%	53,892	+102.581%
2019-01-11	0.462000	0.470000	0.440000	0.470000	0.000%	41,417	+85.340%
2019-01-10	0.470000	0.470000	0.460000	0.470000	-0.508%	62,794	+85.340%
2019-01-09	0.462300	0.489900	0.460000	0.472400	-0.127%	4,456	+84.399%
2019-01-08	0.472000	0.485500	0.472000	0.473000	+0.254%	3,457	+84.165%
2019-01-07	0.470000	0.485500	0.462500	0.471800	+2.565%	54,677	+84.633%
2019-01-04	0.460200	0.465000	0.451700	0.460000	-2.128%	41,930	+89.370%
2019-01-03	0.484800	0.488040	0.460100	0.470000	+2.174%	11,504	+85.340%
2019-01-02	0.490000	0.490000	0.460000	0.460000	-4.167%	23,463	+89.370%
2018-12-31	0.456000	0.490000	0.450000	0.480000	+2.128%	193,078	+81.479%
2018-12-28	0.456000	0.480000	0.450000	0.470000	0.000%	112,497	+85.340%
2018-12-27	0.440000	0.480000	0.440000	0.470000	+6.095%	54,571	+85.340%
2018-12-26	0.475000	0.500000	0.442400	0.443000	-11.400%	123,498	+96.637%
2018-12-24	0.450000	0.500000	0.430000	0.500000	+11.111%	42,961	+74.220%
2018-12-21	0.470000	0.500000	0.430000	0.450000	-5.779%	66,175	+93.578%
2018-12-20	0.470000	0.481600	0.470000	0.477600	+1.186%	95,741	+82.391%
2018-12-19	0.470000	0.489900	0.470000	0.472000	+0.426%	22,816	+84.555%
2018-12-18	0.470000	0.487600	0.450000	0.470000	0.000%	77,515	+85.340%
2018-12-17	0.480000	0.486800	0.470000	0.470000	0.000%	63,759	+85.340%
2018-12-14	0.470000	0.478500	0.470000	0.470000	-0.021%	124,929	+85.340%
2018-12-13	0.480000	0.482600	0.470000	0.470100	-2.083%	69,775	+85.301%
2018-12-12	0.482000	0.509800	0.470100	0.480100	-2.020%	47,425	+81.441%
2018-12-11	0.480000	0.490000	0.470000	0.490000	+1.031%	332,061	+77.776%
2018-12-10	0.490400	0.510000	0.470000	0.485000	-1.463%	482,316	+79.608%
2018-12-07	0.485000	0.500000	0.485000	0.492200	-0.263%	32,820	+76.981%
2018-12-06	0.486000	0.510000	0.470000	0.493500	-0.303%	9,736	+76.515%
2018-12-04	0.492000	0.500000	0.490000	0.495000	-1.000%	30,765	+75.980%
2018-12-03	0.500000	0.502500	0.497500	0.500000	0.000%	70,738	+74.220%
2018-11-30	0.509000	0.510000	0.497500	0.500000	+1.833%	52,315	+74.220%
2018-11-29	0.470000	0.510000	0.470000	0.491000	+5.410%	54,914	+77.413%
2018-11-28	0.510000	0.560000	0.465000	0.465800	-8.126%	99,044	+87.012%
2018-11-27	0.482400	0.510000	0.480400	0.507000	+3.448%	16,034	+71.815%
2018-11-26	0.500000	0.510000	0.460000	0.490100	-1.980%	22,210	+77.739%
2018-11-23	0.503000	0.503000	0.490000	0.500000	-0.596%	3,900	+74.220%
2018-11-21	0.451000	0.505100	0.450000	0.503000	+0.100%	12,319	+73.181%
2018-11-20	0.470000	0.510000	0.450000	0.502500	+2.551%	1,126,238	+73.353%
2018-11-19	0.500000	0.500000	0.490000	0.490000	-0.020%	16,410	+77.776%
2018-11-16	0.491000	0.500000	0.490000	0.490100	+0.020%	81,218	+77.739%
2018-11-15	0.502200	0.510000	0.490000	0.490000	-2.000%	24,508	+77.776%
2018-11-14	0.500000	0.520000	0.500000	0.500000	0.000%	21,508	+74.220%
2018-11-13	0.500000	0.508500	0.490000	0.500000	-0.498%	277,825	+74.220%
2018-11-12	0.500000	0.510000	0.500000	0.502500	+0.500%	16,918	+73.353%
2018-11-09	0.501000	0.517400	0.492000	0.500000	-1.517%	24,353	+74.220%
2018-11-08	0.510000	0.510000	0.500000	0.507700	+1.035%	48,560	+71.578%
2018-11-07	0.500000	0.510000	0.500000	0.502500	-1.471%	47,448	+73.353%
2018-11-06	0.517000	0.519900	0.500000	0.510000	-0.010%	29,286	+70.804%
2018-11-05	0.518000	0.518000	0.500000	0.510051	+2.010%	20,121	+70.787%
2018-11-02	0.500200	0.510000	0.495000	0.500000	-1.439%	97,082	+74.220%
2018-11-01	0.500000	0.509900	0.492500	0.507300	+0.757%	8,874	+71.713%
2018-10-31	0.494100	0.510000	0.494100	0.503491	-0.594%	851,195	+73.012%
2018-10-30	0.492000	0.509000	0.480000	0.506500	+1.300%	17,522	+71.984%
2018-10-29	0.500000	0.503800	0.490000	0.500000	-0.478%	36,881	+74.220%
2018-10-26	0.480000	0.509000	0.480000	0.502400	-1.297%	174,669	+73.388%
2018-10-25	0.500000	0.509000	0.490000	0.509000	0.000%	68,244	+71.139%
2018-10-24	0.500000	0.509900	0.495000	0.509000	-0.196%	123,475	+71.139%
2018-10-23	0.515000	0.515000	0.492500	0.510000	+2.000%	19,834	+70.804%
2018-10-22	0.520000	0.520000	0.490000	0.500000	-2.799%	1,085,233	+74.220%
2018-10-19	0.500000	0.514900	0.500000	0.514400	+1.861%	51,744	+69.343%
2018-10-18	0.517500	0.520000	0.500000	0.505000	-0.980%	64,986	+72.495%
2018-10-17	0.501000	0.518700	0.501000	0.510000	+1.020%	16,557	+70.804%
2018-10-16	0.520000	0.520000	0.500000	0.504849	-1.010%	10,391	+72.547%
2018-10-15	0.508900	0.513100	0.502500	0.510000	+0.216%	48,807	+70.804%
2018-10-12	0.491000	0.517600	0.491000	0.508900	+0.772%	14,135	+71.173%
2018-10-11	0.480000	0.520000	0.480000	0.505000	+1.000%	117,305	+72.495%
2018-10-10	0.508000	0.520000	0.490000	0.500000	0.000%	4,477,377	+74.220%
2018-10-09	0.500000	0.520000	0.203800	0.500000	-2.291%	311,994	+74.220%
2018-10-08	0.510000	0.513000	0.490000	0.511723	-0.636%	321,898	+70.229%
2018-10-05	0.523783	0.539800	0.510000	0.515000	-4.594%	73,997	+69.146%
2018-10-04	0.520000	0.539800	0.520000	0.539800	+3.788%	39,637	+61.375%
2018-10-03	0.520000	0.549800	0.511500	0.520100	-1.868%	11,372	+67.487%
2018-10-02	0.532900	0.549900	0.520000	0.530000	-0.019%	225,504	+64.358%
2018-10-01	0.540000	0.570000	0.530100	0.530100	+0.019%	20,119	+64.327%
2018-09-28	0.550000	0.559900	0.530000	0.530000	-3.636%	289,778	+64.358%
2018-09-27	0.551000	0.570000	0.550000	0.550000	-0.542%	41,439	+58.382%
2018-09-26	0.560000	0.570000	0.550000	0.553000	-0.360%	53,842	+57.523%
2018-09-25	0.550000	0.570000	0.540100	0.555000	+2.778%	25,224	+56.955%
2018-09-24	0.570000	0.580000	0.540000	0.540000	-1.818%	109,137	+61.315%
2018-09-21	0.566900	0.570000	0.550000	0.550000	-0.441%	75,995	+58.382%
2018-09-20	0.570000	0.570000	0.540000	0.552439	+0.443%	6,217	+57.683%
2018-09-19	0.560000	0.580000	0.550000	0.550000	-1.786%	57,475	+58.382%
2018-09-18	0.567900	0.580000	0.553511	0.560000	-1.754%	66,060	+55.554%
2018-09-17	0.536000	0.600000	0.530000	0.570000	+5.556%	284,981	+52.825%
2018-09-14	0.551700	0.557500	0.540000	0.540000	+1.887%	164,078	+61.315%
2018-09-13	0.550000	0.556179	0.530000	0.530000	-4.159%	174,862	+64.358%
2018-09-12	0.570000	0.570200	0.550000	0.553000	-2.280%	52,353	+57.523%

document.getElementById("YPG8xC").onerror = function(){this.style.display='none';}; .dark-mode .SRlVtm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SRlVtm{ color: #333333; background-color: white; border: 2px solid #333333; }GCVRZSanofistock NASDAQ

GCVRZ
Sanofi
stock NASDAQ