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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 42.36 | 42.36 | 42.36 | 42.36 | 995 | +2.40(+6.01%) |
| Apr 29, 2015 | 40.03 | 40.03 | 39.01 | 39.96 | 2,525 | -0.95(-2.32%) |
| Apr 28, 2015 | 40.15 | 40.91 | 40.15 | 40.91 | 846 | +1.11(+2.79%) |
| Apr 27, 2015 | 41.11 | 41.16 | 39.57 | 39.80 | 2,202 | -3.65(-8.40%) |
| Apr 24, 2015 | 43.09 | 43.85 | 43.09 | 43.45 | 1,250 | -3.00(-6.46%) |
| Apr 23, 2015 | 46.05 | 46.45 | 45.85 | 46.45 | 385 | +3.36(+7.80%) |
| Apr 22, 2015 | 46.12 | 46.63 | 43.09 | 43.09 | 3,543 | -4.71(-9.85%) |
| Apr 21, 2015 | 48.90 | 48.90 | 47.80 | 47.80 | 720 | -1.97(-3.96%) |
| Apr 20, 2015 | 49.69 | 49.77 | 48.74 | 49.77 | 1,474 | +3.02(+6.46%) |
| Apr 17, 2015 | 45.02 | 47.01 | 43.73 | 46.75 | 5,102 | +4.62(+10.97%) |
| Apr 16, 2015 | 40.00 | 42.13 | 40.00 | 42.13 | 4,550 | +5.13(+13.86%) |
| Apr 14, 2015 | 37.00 | 37.00 | 37.00 | 8 | -0.20(-0.54%) | |
| Apr 13, 2015 | 36.02 | 37.20 | 36.02 | 37.20 | 3,873 | +2.59(+7.49%) |
| Apr 10, 2015 | 33.40 | 34.61 | 33.40 | 34.61 | 1,070 | -0.42(-1.20%) |
| Apr 09, 2015 | 35.82 | 35.82 | 33.33 | 35.03 | 4,725 | -1.52(-4.16%) |
| Apr 08, 2015 | 36.75 | 37.01 | 36.50 | 36.55 | 1,240 | -0.70(-1.88%) |
| Apr 07, 2015 | 37.34 | 37.45 | 36.68 | 37.25 | 2,578 | -0.85(-2.23%) |
| Apr 06, 2015 | 37.99 | 38.10 | 37.99 | 38.10 | 220 | +0.60(+1.60%) |
| Apr 02, 2015 | 37.50 | 37.50 | 37.50 | 0 | +0.50(+1.35%) | |
| Apr 01, 2015 | 37.23 | 37.25 | 36.50 | 37.00 | 5,625 | -0.37(-0.99%) |
| Mar 31, 2015 | 37.09 | 37.37 | 36.75 | 37.37 | 4,216 | +0.80(+2.19%) |
| Mar 30, 2015 | 35.14 | 36.94 | 34.50 | 36.57 | 12,836 | +3.98(+12.21%) |
| Mar 27, 2015 | 34.00 | 35.00 | 26.85 | 32.59 | 150,456 | -13.81(-29.76%) |
| Mar 26, 2015 | 56.16 | 62.30 | 40.01 | 46.40 | 56,273 | -12.10(-20.68%) |
| Mar 25, 2015 | 59.45 | 59.46 | 58.45 | 58.50 | 3,100 | -1.83(-3.03%) |
| Mar 24, 2015 | 60.21 | 60.33 | 59.56 | 60.33 | 1,358 | -0.08(-0.13%) |
| Mar 23, 2015 | 60.63 | 60.89 | 59.74 | 60.41 | 3,936 | +1.36(+2.30%) |
| Mar 20, 2015 | 59.05 | 60.00 | 59.00 | 59.05 | 2,948 | +0.35(+0.60%) |
| Mar 19, 2015 | 56.66 | 58.85 | 56.66 | 58.70 | 2,822 | +2.60(+4.63%) |
| Mar 18, 2015 | 55.55 | 56.25 | 55.06 | 56.10 | 3,883 | -1.87(-3.23%) |
| Mar 17, 2015 | 58.26 | 58.26 | 57.45 | 57.97 | 3,103 | -1.03(-1.75%) |
| Mar 16, 2015 | 59.00 | 59.00 | 58.87 | 59.00 | 1,790 | -1.35(-2.24%) |
| Mar 13, 2015 | 60.80 | 60.80 | 59.79 | 60.35 | 3,225 | +1.79(+3.06%) |
| Mar 12, 2015 | 58.02 | 58.56 | 57.35 | 58.56 | 2,134 | -2.52(-4.13%) |
| Mar 11, 2015 | 58.99 | 61.08 | 58.99 | 61.08 | 3,789 | +0.58(+0.96%) |
| Mar 10, 2015 | 61.24 | 61.24 | 60.10 | 60.50 | 3,643 | +0.00(+0.00%) |
| Mar 09, 2015 | 62.04 | 62.24 | 60.00 | 60.50 | 5,609 | -3.25(-5.10%) |
| Mar 06, 2015 | 65.40 | 65.40 | 63.75 | 63.75 | 1,022 | -8.80(-12.13%) |
| Mar 05, 2015 | 72.45 | 72.55 | 72.13 | 72.55 | 622 | -4.40(-5.72%) |
| Mar 04, 2015 | 77.95 | 69.02 | 76.95 | 3,594 | +10.35(+15.54%) | |
| Mar 03, 2015 | 66.60 | 66.60 | 66.60 | 66.60 | 270 | -0.40(-0.60%) |
| Feb 27, 2015 | 67.00 | 67.00 | 67.00 | 63 | +1.50(+2.29%) | |
| Feb 25, 2015 | 68.00 | 68.00 | 64.16 | 65.50 | 1,689 | -8.91(-11.97%) |
| Feb 24, 2015 | 73.40 | 74.41 | 73.19 | 74.41 | 1,275 | -3.39(-4.36%) |
| Feb 23, 2015 | 77.80 | 77.80 | 77.80 | 77.80 | 1,031 | -1.27(-1.61%) |
| Feb 20, 2015 | 78.20 | 79.07 | 77.49 | 79.07 | 2,609 | +1.65(+2.13%) |
| Feb 19, 2015 | 75.46 | 77.42 | 75.46 | 77.42 | 342 | +5.87(+8.20%) |
| Feb 18, 2015 | 72.44 | 72.44 | 71.55 | 71.55 | 455 | -0.99(-1.36%) |
| Feb 17, 2015 | 72.69 | 73.00 | 72.54 | 72.54 | 1,188 | -0.46(-0.63%) |
| Feb 13, 2015 | 73.00 | 73.00 | 73.00 | 0 | -0.55(-0.75%) | |
| Feb 12, 2015 | 71.33 | 73.55 | 71.33 | 73.55 | 900 | +7.93(+12.08%) |
| Feb 10, 2015 | 65.62 | 65.62 | 65.62 | 0 | +0.62(+0.95%) | |
| Feb 04, 2015 | 65.00 | 65.00 | 65.00 | 78 | -0.86(-1.31%) | |
| Feb 03, 2015 | 65.86 | 65.86 | 65.86 | 65.86 | 241 | +0.95(+1.46%) |
| Feb 02, 2015 | 66.00 | 66.00 | 63.79 | 64.91 | 860 | -0.46(-0.70%) |
| Jan 30, 2015 | 66.80 | 66.80 | 65.37 | 65.37 | 1,400 | +5.35(+8.91%) |
| Jan 29, 2015 | 60.02 | 60.02 | 60.02 | 60.02 | 258 | +1.27(+2.16%) |
| Jan 27, 2015 | 58.75 | 58.75 | 58.75 | 143 | +2.75(+4.91%) | |
| Jan 26, 2015 | 56.35 | 56.35 | 56.00 | 56.00 | 1,220 | +7.45(+15.35%) |
| Jan 16, 2015 | 48.55 | 48.55 | 48.55 | 0 | -1.40(-2.80%) | |
| Jan 14, 2015 | 49.95 | 49.95 | 49.95 | 0 | -1.05(-2.06%) | |
| Jan 12, 2015 | 51.00 | 51.00 | 51.00 | 0 | +1.65(+3.34%) | |
| Jan 05, 2015 | 49.35 | 49.35 | 49.35 | 0 | +0.90(+1.86%) | |
| Jan 02, 2015 | 48.45 | 48.45 | 48.45 | 48.45 | 400 | +4.20(+9.49%) |
| Dec 31, 2014 | 44.25 | 44.25 | 44.25 | 0 | -1.50(-3.28%) | |
| Dec 30, 2014 | 45.75 | 45.75 | 45.75 | 45.75 | 1,585 | +0.55(+1.22%) |
| Dec 29, 2014 | 45.20 | 45.20 | 45.20 | 45.20 | 200 | +1.58(+3.62%) |
| Dec 23, 2014 | 43.62 | 43.62 | 43.62 | 0 | -1.40(-3.11%) | |
| Dec 19, 2014 | 45.02 | 45.02 | 45.02 | 0 | +2.77(+6.55%) | |
| Dec 17, 2014 | 42.25 | 42.25 | 42.25 | 0 | +0.91(+2.21%) | |
| Dec 16, 2014 | 41.34 | 0 | -4.66(-10.14%) | |||
| Dec 12, 2014 | 46.00 | 46.00 | 46.00 | 0 | +1.20(+2.68%) | |
| Dec 09, 2014 | 44.80 | 44.80 | 44.80 | 0 | -1.70(-3.66%) | |
| Dec 03, 2014 | 46.50 | 46.50 | 46.50 | 0 | -3.10(-6.25%) | |
| Dec 02, 2014 | 49.64 | 49.64 | 49.60 | 49.60 | 1,338 | +0.55(+1.12%) |
| Dec 01, 2014 | 49.05 | 49.05 | 49.05 | 49.05 | 770 | +3.05(+6.63%) |
| Nov 26, 2014 | 46.00 | 46.00 | 46.00 | 0 | +1.65(+3.72%) | |
| Nov 24, 2014 | 44.35 | 44.35 | 44.35 | 0 | +0.30(+0.68%) | |
| Nov 20, 2014 | 44.05 | 44.05 | 44.05 | 0 | -1.20(-2.65%) | |
| Nov 19, 2014 | 46.00 | 46.00 | 45.25 | 45.25 | 724 | -2.23(-4.70%) |
| Nov 18, 2014 | 47.03 | 47.48 | 47.03 | 47.48 | 1,994 | +2.48(+5.51%) |
| Nov 17, 2014 | 48.15 | 45.00 | 45.00 | 850 | -3.15(-6.54%) | |
| Nov 13, 2014 | 48.15 | 48.15 | 48.15 | 0 | -1.45(-2.92%) | |
| Nov 12, 2014 | 50.40 | 50.40 | 49.60 | 49.60 | 660 | -1.70(-3.31%) |
| Nov 11, 2014 | 50.25 | 51.50 | 50.25 | 51.30 | 2,250 | -0.35(-0.68%) |
| Nov 10, 2014 | 51.75 | 51.75 | 51.50 | 51.65 | 3,550 | +2.30(+4.66%) |
| Nov 07, 2014 | 48.95 | 49.35 | 48.95 | 49.35 | 1,755 | -0.30(-0.60%) |
| Nov 05, 2014 | 49.65 | 49.65 | 49.65 | 0 | -1.10(-2.17%) | |
| Oct 31, 2014 | 50.75 | 50.75 | 50.75 | 0 | +0.75(+1.50%) | |
| Oct 30, 2014 | 47.20 | 50.00 | 47.20 | 50.00 | 225 | +2.88(+6.11%) |
| Oct 29, 2014 | 47.12 | 47.12 | 47.12 | 47.12 | 230 | +0.01(+0.02%) |
| Oct 28, 2014 | 47.11 | 47.11 | 47.11 | 47.11 | 385 | +2.11(+4.69%) |
| Oct 17, 2014 | 45.60 | 45.60 | 45.00 | 45.00 | 300 | +4.00(+9.76%) |
| Oct 16, 2014 | 41.01 | 41.01 | 41.00 | 41.00 | 395 | -2.85(-6.50%) |
| Oct 15, 2014 | 43.85 | 43.85 | 43.85 | 43.85 | 500 | -6.55(-13.00%) |
| Oct 03, 2014 | 50.40 | 50.40 | 50.40 | 20 | -0.59(-1.16%) | |
| Oct 01, 2014 | 50.99 | 50.99 | 50.99 | 10 | -3.21(-5.92%) | |
| Sep 29, 2014 | 54.20 | 54.20 | 54.20 | 0 | +0.85(+1.59%) | |
| Sep 24, 2014 | 53.35 | 53.35 | 53.35 | 0 | +0.20(+0.38%) | |
| Sep 23, 2014 | 53.15 | 53.15 | 53.15 | 53.15 | 320 | -0.10(-0.19%) |
| Sep 22, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 250 | -3.70(-6.50%) |
| Sep 19, 2014 | 56.52 | 56.95 | 56.25 | 56.95 | 4,100 | +0.22(+0.39%) |
| Sep 18, 2014 | 56.54 | 57.00 | 56.54 | 56.73 | 5,212 | +0.63(+1.12%) |
| Sep 16, 2014 | 56.10 | 56.10 | 56.10 | 0 | -4.30(-7.12%) | |
| Sep 15, 2014 | 60.40 | 60.40 | 60.40 | 60.40 | 270 | +6.15(+11.34%) |
| Sep 11, 2014 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) | |
| Sep 10, 2014 | 56.10 | 54.20 | 54.25 | 723 | +1.85(+3.53%) | |
| Sep 09, 2014 | 50.30 | 52.40 | 50.30 | 52.40 | 2,667 | +6.06(+13.07%) |
| Sep 08, 2014 | 46.34 | 46.34 | 46.34 | 46.34 | 800 | +1.63(+3.65%) |
| Sep 05, 2014 | 44.35 | 44.71 | 44.35 | 44.71 | 588 | +1.92(+4.49%) |
| Sep 04, 2014 | 42.79 | 42.79 | 42.79 | 42.79 | 500 | -0.14(-0.33%) |
| Sep 02, 2014 | 42.93 | 42.93 | 42.93 | 0 | +3.68(+9.38%) | |
| Aug 28, 2014 | 39.25 | 39.25 | 39.25 | 0 | -0.70(-1.75%) | |
| Aug 27, 2014 | 40.05 | 40.05 | 39.95 | 39.95 | 1,300 | +1.45(+3.77%) |
| Aug 26, 2014 | 38.35 | 38.50 | 38.30 | 38.50 | 1,409 | +1.80(+4.90%) |
| Aug 20, 2014 | 36.70 | 36.70 | 36.70 | 0 | -0.30(-0.81%) | |
| Aug 19, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | +0.80(+2.21%) |
| Aug 15, 2014 | 36.20 | 36.20 | 36.20 | 0 | +0.20(+0.56%) | |
| Aug 13, 2014 | 36.00 | 36.00 | 36.00 | 0 | -1.80(-4.76%) | |
| Aug 12, 2014 | 38.95 | 38.95 | 37.77 | 37.80 | 950 | +0.55(+1.48%) |
| Aug 11, 2014 | 37.75 | 37.85 | 36.77 | 37.25 | 1,750 | -1.94(-4.94%) |
| Aug 05, 2014 | 39.19 | 39.19 | 39.19 | 0 | +0.14(+0.35%) | |
| Aug 04, 2014 | 39.05 | 39.05 | 39.05 | 39.05 | 155 | -1.95(-4.76%) |
| Jul 30, 2014 | 41.00 | 41.00 | 41.00 | 0 | -1.70(-3.98%) | |
| Jul 29, 2014 | 42.70 | 42.70 | 42.70 | 42.70 | 400 | -0.95(-2.18%) |
| Jul 23, 2014 | 43.65 | 44.00 | 43.65 | 43.65 | 412 | -0.53(-1.20%) |
| Jul 22, 2014 | 44.18 | 44.18 | 44.18 | 44.18 | 290 | +4.28(+10.73%) |
| Jul 17, 2014 | 39.90 | 39.90 | 39.90 | 0 | +1.95(+5.14%) | |
| Jul 15, 2014 | 37.95 | 37.95 | 37.95 | 0 | +0.10(+0.26%) | |
| Jul 14, 2014 | 38.20 | 38.20 | 37.74 | 37.85 | 2,000 | +2.45(+6.92%) |
| Jul 02, 2014 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) | |
| Jul 01, 2014 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -0.45(-1.26%) |
| Jun 30, 2014 | 35.85 | 35.85 | 35.85 | 35.85 | 317 | +0.65(+1.85%) |
| Jun 20, 2014 | 35.20 | 35.20 | 35.20 | 90 | +0.20(+0.57%) |
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.
