Genfit (OP: GNFTF )
5.530
+0.400
(+7.80%)
Streaming Delayed Price
Updated: 10:39 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 19.00 | 19.00 | 18.09 | 18.09 | 2,870 | -1.82(-9.14%) |
| Oct 26, 2016 | 19.91 | 19.91 | 19.91 | 0 | -0.09(-0.45%) | |
| Oct 25, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 215 | -0.84(-4.03%) |
| Oct 24, 2016 | 20.25 | 20.91 | 20.25 | 20.84 | 1,300 | +0.79(+3.94%) |
| Oct 21, 2016 | 20.49 | 20.49 | 20.05 | 20.05 | 200 | -0.74(-3.56%) |
| Oct 19, 2016 | 20.79 | 20.79 | 20.79 | 70 | +1.14(+5.80%) | |
| Oct 17, 2016 | 19.65 | 19.65 | 19.65 | 60 | -1.60(-7.53%) | |
| Oct 14, 2016 | 21.00 | 21.25 | 21.00 | 21.25 | 690 | +0.75(+3.66%) |
| Oct 13, 2016 | 20.50 | 20.50 | 19.50 | 20.50 | 932 | -0.00(-0.00%) |
| Oct 12, 2016 | 21.82 | 21.83 | 20.50 | 20.50 | 1,575 | -1.85(-8.28%) |
| Oct 11, 2016 | 22.91 | 22.91 | 22.25 | 22.35 | 2,978 | -0.57(-2.47%) |
| Oct 07, 2016 | 22.92 | 22.92 | 22.92 | 0 | -2.00(-8.04%) | |
| Oct 06, 2016 | 25.00 | 25.00 | 24.70 | 24.92 | 2,183 | -2.58(-9.38%) |
| Oct 04, 2016 | 27.50 | 27.50 | 27.50 | 0 | +0.17(+0.62%) | |
| Oct 03, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 27.00 | 27.33 | 27.00 | 27.33 | 347 | +0.33(+1.22%) |
| Sep 29, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 505 | -0.75(-2.70%) |
| Sep 28, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 290 | -0.05(-0.18%) |
| Sep 27, 2016 | 27.75 | 27.80 | 25.45 | 27.80 | 390 | -2.11(-7.05%) |
| Sep 26, 2016 | 30.80 | 30.80 | 29.91 | 29.91 | 400 | -1.97(-6.18%) |
| Sep 23, 2016 | 31.85 | 31.94 | 30.94 | 31.88 | 7,280 | +2.43(+8.25%) |
| Sep 22, 2016 | 29.00 | 29.75 | 29.00 | 29.45 | 890 | -0.05(-0.17%) |
| Sep 21, 2016 | 29.48 | 29.50 | 28.00 | 29.50 | 3,265 | +0.70(+2.43%) |
| Sep 20, 2016 | 30.00 | 30.35 | 27.38 | 28.80 | 5,085 | +3.80(+15.20%) |
| Sep 19, 2016 | 25.80 | 25.80 | 25.00 | 25.00 | 1,000 | -1.00(-3.85%) |
| Sep 14, 2016 | 26.00 | 26.00 | 26.00 | 0 | -0.94(-3.49%) | |
| Sep 09, 2016 | 26.94 | 26.94 | 26.94 | 0 | -1.60(-5.61%) | |
| Aug 29, 2016 | 28.54 | 28.54 | 28.54 | 0 | -0.96(-3.25%) | |
| Aug 24, 2016 | 29.50 | 29.50 | 29.50 | 0 | -1.58(-5.08%) | |
| Aug 23, 2016 | 31.10 | 31.10 | 30.05 | 31.08 | 1,210 | +3.78(+13.85%) |
| Aug 15, 2016 | 27.30 | 27.30 | 27.30 | 40 | +0.00(+0.00%) | |
| Aug 11, 2016 | 27.30 | 27.30 | 27.30 | 40 | +0.39(+1.45%) | |
| Aug 03, 2016 | 26.91 | 26.91 | 26.91 | 22 | -0.29(-1.07%) |
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.
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.
