Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2020 | 5.620 | 5.620 | 5.620 | 5.620 | 170 | +0.05(+0.90%) |
| Sep 28, 2020 | 5.570 | 5.570 | 5.570 | 0 | +1.29(+29.99%) | |
| Sep 25, 2020 | 4.285 | 4.285 | 4.285 | 4.285 | 100 | -0.48(-10.17%) |
| Sep 11, 2020 | 4.770 | 4.770 | 4.770 | 0 | -0.23(-4.60%) | |
| Sep 02, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
| Aug 21, 2020 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 5.090 | 5.090 | 5.090 | 0 | -0.11(-2.12%) | |
| Aug 18, 2020 | 5.200 | 5.200 | 5.200 | 12 | +0.00(+0.00%) | |
| Aug 17, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 1,500 | -0.01(-0.29%) |
| Aug 11, 2020 | 5.215 | 5.215 | 5.215 | 0 | +0.18(+3.68%) | |
| Aug 10, 2020 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | +0.13(+2.65%) |
| Aug 07, 2020 | 4.900 | 4.900 | 4.900 | 70 | +0.00(+0.00%) | |
| Aug 06, 2020 | 4.900 | 4.900 | 4.900 | 124 | +0.00(+0.00%) | |
| Aug 05, 2020 | 4.900 | 4.900 | 4.900 | 99 | +0.00(+0.00%) | |
| Aug 04, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 2,325 | -0.17(-3.26%) |
| Aug 03, 2020 | 4.970 | 5.065 | 4.970 | 5.065 | 786 | +0.33(+6.86%) |
| Jul 30, 2020 | 4.740 | 4.740 | 4.740 | 0 | -0.25(-5.01%) | |
| Jul 29, 2020 | 4.990 | 4.990 | 4.990 | 4.990 | 1,012 | -0.38(-7.08%) |
| Jul 27, 2020 | 5.370 | 5.370 | 5.370 | 0 | -0.23(-4.11%) | |
| Jul 23, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.12(+2.19%) | |
| Jul 14, 2020 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 5.480 | 5.480 | 5.480 | 50 | +0.00(+0.00%) | |
| Jul 10, 2020 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | +0.00(+0.00%) |
| Jul 08, 2020 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
| Jul 07, 2020 | 5.460 | 5.480 | 5.460 | 5.480 | 600 | +0.16(+3.01%) |
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.
