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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Aug 01, 2016 | 27.20 | 27.20 | 27.20 | 0 | +0.20(+0.74%) | |
| Jul 29, 2016 | 27.06 | 27.06 | 27.00 | 27.00 | 200 | +0.60(+2.27%) |
| Jul 28, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 490 | -0.50(-1.86%) |
| Jul 27, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 1,699 | +0.05(+0.19%) |
| Jul 26, 2016 | 26.00 | 26.85 | 25.75 | 26.85 | 666 | -0.05(-0.19%) |
| Jul 25, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | -0.50(-1.82%) |
| Jul 22, 2016 | 27.38 | 27.40 | 27.00 | 27.40 | 25,408 | -0.44(-1.56%) |
| Jul 20, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.34(+1.22%) | |
| Jul 19, 2016 | 27.55 | 27.55 | 27.36 | 27.50 | 1,500 | -0.05(-0.18%) |
| Jul 18, 2016 | 28.00 | 28.00 | 27.50 | 27.55 | 2,315 | -0.71(-2.51%) |
| Jul 15, 2016 | 28.69 | 28.69 | 28.26 | 28.26 | 1,537 | +1.33(+4.94%) |
| Jun 30, 2016 | 26.93 | 26.93 | 26.93 | 0 | -0.20(-0.74%) | |
| Jun 29, 2016 | 27.13 | 27.13 | 26.76 | 27.13 | 200 | +4.53(+20.04%) |
| Jun 27, 2016 | 22.60 | 22.60 | 22.60 | 0 | -1.30(-5.44%) | |
| Jun 24, 2016 | 23.70 | 23.96 | 23.70 | 23.90 | 2,580 | -3.26(-12.00%) |
| Jun 23, 2016 | 27.01 | 27.16 | 26.96 | 27.16 | 400 | -0.15(-0.55%) |
| Jun 20, 2016 | 27.31 | 27.31 | 27.31 | 10 | +2.31(+9.24%) | |
| Jun 16, 2016 | 25.00 | 25.00 | 25.00 | 1 | -1.40(-5.30%) | |
| Jun 14, 2016 | 26.40 | 26.40 | 26.40 | 0 | -4.30(-14.01%) | |
| Jun 10, 2016 | 30.70 | 30.70 | 30.70 | 69 | -1.73(-5.33%) | |
| Jun 06, 2016 | 32.43 | 32.43 | 32.43 | 0 | +0.93(+2.95%) |
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.
