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 28, 2019 | 17.28 | 17.28 | 17.28 | 0 | +0.28(+1.65%) | |
| Aug 27, 2019 | 17.32 | 17.32 | 17.00 | 17.00 | 527 | +0.11(+0.65%) |
| Aug 26, 2019 | 17.15 | 17.41 | 16.89 | 16.89 | 1,472 | +0.19(+1.14%) |
| Aug 22, 2019 | 16.70 | 16.70 | 16.70 | 0 | +0.65(+4.05%) | |
| Aug 21, 2019 | 16.05 | 16.05 | 16.05 | 84 | +0.00(+0.00%) | |
| Aug 20, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | -0.68(-4.06%) |
| Aug 19, 2019 | 16.70 | 16.73 | 16.70 | 16.73 | 635 | +0.48(+2.95%) |
| Aug 16, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 300 | -0.45(-2.69%) |
| Aug 13, 2019 | 16.70 | 16.70 | 16.70 | 0 | -0.69(-3.97%) | |
| Aug 02, 2019 | 17.39 | 17.39 | 17.39 | 0 | +0.01(+0.03%) | |
| Aug 01, 2019 | 17.78 | 17.78 | 17.35 | 17.38 | 4,060 | -0.38(-2.15%) |
| Jul 31, 2019 | 17.93 | 17.93 | 17.77 | 17.77 | 3,000 | -0.13(-0.74%) |
| Jul 30, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 250 | +0.02(+0.11%) |
| Jul 29, 2019 | 18.00 | 18.04 | 17.84 | 17.88 | 915 | +0.27(+1.50%) |
| Jul 26, 2019 | 17.46 | 17.61 | 17.46 | 17.61 | 200 | +0.17(+1.00%) |
| Jul 24, 2019 | 17.44 | 17.44 | 17.44 | 0 | -2.09(-10.70%) | |
| Jul 22, 2019 | 19.53 | 19.53 | 19.53 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 19.53 | 19.53 | 19.53 | 0 | +1.06(+5.74%) | |
| Jul 15, 2019 | 18.47 | 18.75 | 18.47 | 18.47 | 500 | -0.53(-2.79%) |
| Jul 11, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.08(+0.42%) | |
| Jul 10, 2019 | 18.80 | 18.92 | 18.80 | 18.92 | 1,400 | -0.07(-0.37%) |
| Jul 08, 2019 | 18.99 | 18.99 | 18.99 | 0 | -0.51(-2.62%) | |
| Jul 05, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | -0.13(-0.66%) |
| Jul 03, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 100 | +0.00(+0.00%) |
| Jun 28, 2019 | 19.63 | 19.63 | 19.63 | 0 | -0.57(-2.82%) | |
| Jun 25, 2019 | 20.20 | 20.20 | 20.20 | 0 | +0.16(+0.80%) | |
| Jun 24, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 677 | +0.21(+1.06%) |
| Jun 21, 2019 | 19.81 | 20.03 | 19.81 | 19.83 | 1,300 | -0.77(-3.74%) |
| Jun 20, 2019 | 20.60 | 20.60 | 20.60 | 75 | +0.00(+0.00%) | |
| Jun 18, 2019 | 20.60 | 20.60 | 20.60 | 0 | -0.83(-3.87%) | |
| Jun 13, 2019 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 800 | +0.57(+2.73%) |
| Jun 11, 2019 | 22.15 | 22.15 | 20.43 | 20.86 | 6,620 | -3.89(-15.72%) |
| Jun 06, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.31(+1.27%) | |
| Jun 05, 2019 | 24.44 | 24.44 | 24.44 | 35 | +0.00(+0.00%) |
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.
