Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genfit (OP: GNFTF )

5.130 UNCHANGED
Last Price Updated: 11:11 AM EDT, May 29, 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 (%)
Apr 30, 2018 28.72 28.72 28.72 0 -0.75(-2.56%)
Apr 24, 2018 29.47 29.47 29.47 0 -0.73(-2.41%)
Apr 23, 2018 30.20 30.20 30.20 30.20 200 -0.90(-2.89%)
Apr 19, 2018 31.10 31.10 31.10 29 +0.10(+0.32%)
Apr 18, 2018 31.00 31.00 31.00 31.00 200 -0.02(-0.05%)
Apr 16, 2018 31.02 31.02 31.02 0 -0.18(-0.59%)
Apr 12, 2018 31.20 31.20 31.20 0 +2.70(+9.47%)
Apr 09, 2018 28.50 28.50 28.50 0 +0.24(+0.85%)
Apr 06, 2018 28.50 28.50 28.22 28.26 500 -0.56(-1.94%)
Apr 04, 2018 28.82 28.82 28.82 0 -0.65(-2.21%)
Apr 03, 2018 29.42 29.47 29.42 29.47 200 +0.47(+1.62%)
Apr 02, 2018 29.00 29.00 29.00 29.00 100 +1.20(+4.32%)
Mar 27, 2018 27.80 27.80 27.80 0 -0.70(-2.46%)
Mar 23, 2018 28.50 28.50 28.50 0 +0.67(+2.41%)
Mar 22, 2018 27.83 27.83 27.83 27.83 135 +0.00(+0.00%)
Mar 20, 2018 27.83 27.83 27.83 0 -1.33(-4.56%)
Mar 15, 2018 29.16 29.16 29.16 0 -0.81(-2.70%)
Mar 14, 2018 30.93 30.94 29.97 29.97 900 -2.28(-7.07%)
Mar 13, 2018 31.58 32.25 31.58 32.25 1,177 +1.54(+5.01%)
Mar 12, 2018 30.46 30.71 30.46 30.71 200 +1.63(+5.60%)
Mar 09, 2018 29.08 29.08 29.08 29.08 220 +1.55(+5.63%)
Mar 07, 2018 27.53 27.53 27.53 0 +0.37(+1.36%)
Mar 06, 2018 27.16 27.16 27.16 27.16 625 -0.32(-1.16%)
Mar 05, 2018 27.95 27.95 27.48 27.48 225 -0.45(-1.62%)
Mar 02, 2018 26.93 27.93 26.93 27.93 200 -0.07(-0.24%)
Mar 01, 2018 28.00 28.00 28.00 28.00 10,248 -0.26(-0.92%)
Feb 28, 2018 28.56 28.66 28.26 28.26 300 -0.40(-1.39%)
Feb 27, 2018 28.66 28.66 28.66 28.66 100 -0.78(-2.66%)
Feb 26, 2018 29.44 29.44 29.44 29.44 200 +0.44(+1.52%)
Feb 23, 2018 29.00 29.00 29.00 29.00 5,010 -0.01(-0.03%)
Feb 22, 2018 29.01 29.10 29.01 29.01 455 -1.77(-5.74%)
Feb 15, 2018 30.78 30.78 30.78 0 +1.40(+4.76%)
Feb 13, 2018 29.38 29.38 29.38 25 -0.53(-1.77%)
Feb 12, 2018 29.91 29.91 29.91 29.91 1,040 +0.31(+1.04%)
Feb 09, 2018 29.60 29.60 29.60 29.60 112 -1.02(-3.33%)
Feb 08, 2018 31.50 31.50 30.62 30.62 321 -0.94(-2.98%)
Feb 07, 2018 31.56 31.56 31.56 31.56 439 +1.26(+4.16%)
Feb 06, 2018 30.24 30.30 29.65 30.30 6,410 -1.70(-5.31%)
Feb 05, 2018 32.48 32.48 32.00 32.00 200 -2.03(-5.97%)
Feb 01, 2018 34.03 34.03 34.03 0 -0.18(-0.53%)
Jan 30, 2018 34.21 34.21 34.21 0 +0.11(+0.32%)
Jan 29, 2018 34.10 34.10 34.10 34.10 101 +0.85(+2.56%)
Jan 24, 2018 33.25 33.25 33.25 40 -0.03(-0.09%)
Jan 23, 2018 33.71 33.71 33.28 33.28 756 +0.83(+2.56%)
Jan 22, 2018 31.94 32.45 31.94 32.45 726 +1.85(+6.03%)
Jan 18, 2018 30.61 30.61 30.61 0 -0.61(-1.94%)
Jan 17, 2018 31.18 31.21 31.18 31.21 1,064 -0.30(-0.95%)
Jan 16, 2018 30.79 31.70 30.79 31.51 2,601 +1.93(+6.52%)
Jan 11, 2018 29.58 29.58 29.58 0 -0.92(-3.02%)
Jan 09, 2018 30.50 30.50 30.50 14 -0.50(-1.63%)
Jan 08, 2018 31.00 31.00 31.00 31.00 145 +1.64(+5.57%)
Jan 05, 2018 29.37 29.37 29.37 29.37 195 +0.14(+0.47%)
Jan 04, 2018 29.21 29.67 29.21 29.23 417 +1.04(+3.69%)
Jan 02, 2018 28.19 28.19 28.19 155 -0.28(-0.99%)
Dec 29, 2017 28.47 28.47 28.47 0 -0.52(-1.78%)
Dec 28, 2017 28.60 28.99 28.60 28.99 200 +0.49(+1.71%)
Dec 22, 2017 28.50 28.50 28.50 0 -0.48(-1.66%)
Dec 21, 2017 27.71 29.14 27.71 28.98 1,094 +3.13(+12.11%)
Dec 18, 2017 25.85 25.85 25.85 35 +0.28(+1.10%)
Dec 15, 2017 25.35 25.57 25.35 25.57 910 -0.44(-1.69%)
Dec 13, 2017 26.01 26.01 26.01 87 -0.76(-2.84%)
Dec 08, 2017 26.77 26.77 26.77 6 +1.22(+4.77%)
Dec 06, 2017 25.55 25.55 25.55 0 -1.78(-6.51%)
Dec 04, 2017 27.33 27.33 27.33 1 +0.70(+2.62%)
Dec 01, 2017 26.52 26.52 26.63 0 +0.11(+0.41%)
Nov 17, 2017 26.52 26.52 26.52 0 -0.46(-1.72%)
Nov 16, 2017 26.05 26.98 26.05 26.98 310 +1.86(+7.42%)
Nov 09, 2017 25.12 25.12 25.12 30 -0.88(-3.38%)
Nov 07, 2017 26.00 26.00 26.00 0 -0.06(-0.23%)
Nov 03, 2017 26.06 26.06 26.06 0 -0.06(-0.23%)
Oct 30, 2017 26.12 26.12 26.12 0 +0.00(+0.00%)
Oct 27, 2017 26.17 26.49 26.12 26.12 828 +1.88(+7.76%)
Oct 25, 2017 24.24 24.24 24.24 2,000 -1.48(-5.75%)
Oct 24, 2017 25.72 25.72 25.72 25.72 180 +0.70(+2.80%)
Oct 23, 2017 24.50 25.02 24.50 25.02 4,097 -1.04(-3.99%)
Oct 20, 2017 25.90 26.32 25.90 26.06 4,093 -0.14(-0.53%)
Oct 18, 2017 26.20 26.20 26.20 0 -0.50(-1.87%)
Oct 16, 2017 26.70 26.70 26.70 0 -0.03(-0.11%)
Oct 11, 2017 26.73 26.73 26.73 0 -1.90(-6.64%)
Oct 10, 2017 28.20 28.63 28.14 28.63 2,045 +0.33(+1.17%)
Oct 09, 2017 28.83 28.83 28.30 28.30 30,400 -1.82(-6.04%)
Oct 02, 2017 30.12 30.12 30.12 33 +1.37(+4.78%)
Sep 29, 2017 28.82 28.82 28.75 28.75 328 -0.35(-1.22%)
Sep 28, 2017 29.10 29.10 29.10 29.10 200 -0.64(-2.15%)
Sep 27, 2017 29.44 29.74 28.91 29.74 1,075 -1.83(-5.80%)
Sep 22, 2017 31.57 31.57 31.57 160 +1.22(+4.02%)
Sep 21, 2017 30.35 30.35 30.35 30.35 100 +0.35(+1.17%)
Sep 20, 2017 30.00 30.00 30.00 30.00 160 -2.00(-6.25%)
Sep 14, 2017 32.00 32.00 32.00 20 -0.45(-1.39%)
Sep 13, 2017 32.45 32.45 32.45 32.45 330 +0.00(+0.00%)
Sep 12, 2017 32.83 33.20 32.45 32.45 4,135 +1.93(+6.31%)
Sep 08, 2017 30.52 30.52 30.52 0 +0.02(+0.07%)
Sep 07, 2017 30.50 30.50 30.50 30.50 100 +0.40(+1.34%)
Sep 06, 2017 30.04 30.10 30.04 30.10 200 +0.85(+2.91%)
Sep 01, 2017 29.25 29.25 29.25 32 +0.25(+0.86%)
Aug 31, 2017 29.00 29.00 29.00 29.00 325 +1.14(+4.09%)
Aug 30, 2017 28.33 28.33 27.86 27.86 500 -0.12(-0.41%)
Aug 29, 2017 28.00 28.00 27.98 27.98 6,175 -0.72(-2.52%)
Aug 25, 2017 28.70 28.70 28.70 0 +0.70(+2.50%)
Aug 24, 2017 28.38 28.38 28.00 28.00 305 -0.80(-2.78%)
Aug 23, 2017 28.80 28.86 28.80 28.80 5,250 +0.03(+0.10%)
Aug 22, 2017 28.50 28.77 28.03 28.77 600 +0.73(+2.60%)
Aug 21, 2017 28.00 28.50 28.00 28.04 310 -0.88(-3.04%)
Aug 18, 2017 28.92 28.92 28.92 28.92 100 +0.11(+0.38%)
Aug 15, 2017 28.81 28.81 28.81 30 +0.68(+2.44%)
Aug 11, 2017 28.12 28.12 28.12 83 -0.61(-2.11%)
Aug 10, 2017 29.22 29.22 28.73 28.73 1,025 -0.86(-2.91%)
Aug 07, 2017 29.59 29.59 29.59 0 -2.75(-8.50%)
Jul 31, 2017 32.34 32.34 32.34 0 +2.61(+8.78%)
Jul 27, 2017 29.73 29.73 29.73 0 +0.26(+0.88%)
Jul 24, 2017 29.47 29.47 29.47 0 -0.58(-1.93%)
Jul 20, 2017 30.05 30.05 30.05 18 +0.84(+2.88%)
Jul 19, 2017 28.99 29.50 28.99 29.21 1,940 -0.79(-2.63%)
Jul 18, 2017 30.00 30.00 30.00 30.00 620 +0.45(+1.52%)
Jul 13, 2017 29.55 29.55 29.55 55 +0.30(+1.03%)
Jul 12, 2017 29.73 30.12 29.25 29.25 2,770 -4.46(-13.23%)
Jul 05, 2017 33.71 33.71 33.71 0 -0.43(-1.26%)
Jul 03, 2017 34.14 34.14 34.14 34.14 650 +0.27(+0.80%)
Jun 30, 2017 34.00 34.00 33.87 33.87 1,600 -0.13(-0.38%)
Jun 29, 2017 34.11 34.11 34.00 34.00 1,400 -0.50(-1.45%)
Jun 27, 2017 34.50 34.50 34.50 0 -0.10(-0.29%)
Jun 26, 2017 34.60 34.60 34.60 34.60 500 +0.39(+1.14%)
Jun 22, 2017 34.21 34.21 34.21 80 +0.75(+2.24%)
Jun 21, 2017 33.64 33.64 33.46 33.46 1,660 -1.69(-4.81%)
Jun 19, 2017 35.15 35.15 35.15 0 +0.75(+2.18%)
Jun 16, 2017 34.40 34.42 34.35 34.40 1,875 +0.69(+2.05%)
Jun 15, 2017 33.00 33.94 33.00 33.71 3,015 -0.85(-2.46%)
Jun 14, 2017 34.56 34.56 34.56 34.56 246 +1.40(+4.21%)
Jun 13, 2017 33.16 33.16 33.16 33.16 100 +0.45(+1.39%)
Jun 09, 2017 32.71 32.71 32.71 0 -0.29(-0.88%)
Jun 08, 2017 33.47 33.47 33.00 33.00 200 -0.18(-0.54%)
Jun 07, 2017 33.76 33.76 33.18 33.18 2,730 -0.34(-1.01%)
Jun 06, 2017 33.84 33.85 33.52 33.52 10,100 -0.95(-2.76%)
Jun 02, 2017 34.47 34.47 34.47 21 -0.40(-1.15%)
Jun 01, 2017 34.45 34.87 34.45 34.87 700 +0.37(+1.07%)
May 24, 2017 34.50 34.50 34.50 0 +0.02(+0.04%)
May 23, 2017 34.48 34.48 34.48 34.48 150 +0.28(+0.83%)
May 19, 2017 34.20 34.20 34.20 0 +0.51(+1.51%)
May 18, 2017 33.69 33.69 33.69 33.69 218 -0.31(-0.91%)
May 17, 2017 34.16 34.55 33.95 34.00 2,078 -1.27(-3.60%)
May 16, 2017 35.27 35.27 35.27 35.27 250 +1.77(+5.28%)
May 15, 2017 34.16 34.16 33.50 33.50 2,335 -0.47(-1.38%)
May 12, 2017 34.35 34.72 33.00 33.97 2,655 -1.73(-4.85%)
May 11, 2017 35.75 35.75 35.70 35.70 500 +0.45(+1.28%)
May 10, 2017 35.00 35.25 34.67 35.25 450 +0.50(+1.44%)
May 09, 2017 34.42 34.75 34.42 34.75 200 +0.19(+0.55%)
May 05, 2017 34.56 34.56 34.56 0 +0.71(+2.10%)
May 04, 2017 34.30 34.69 33.85 33.85 700 -0.10(-0.29%)
May 03, 2017 33.94 34.32 33.67 33.95 2,500 -0.55(-1.59%)
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.