Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2021 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
| Apr 27, 2021 | 4.370 | 4.370 | 4.370 | 0 | -0.15(-3.32%) | |
| Apr 23, 2021 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 4.520 | 4.520 | 4.520 | 20 | +0.00(+0.00%) | |
| Apr 15, 2021 | 4.520 | 4.520 | 4.520 | 0 | -0.12(-2.59%) | |
| Apr 14, 2021 | 4.700 | 4.700 | 4.640 | 4.640 | 1,200 | +0.01(+0.22%) |
| Apr 13, 2021 | 4.470 | 4.630 | 4.470 | 4.630 | 260 | -0.02(-0.43%) |
| Apr 06, 2021 | 4.650 | 4.650 | 4.650 | 0 | -0.22(-4.52%) | |
| Mar 29, 2021 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 4.870 | 4.870 | 4.870 | 0 | -0.17(-3.28%) | |
| Mar 09, 2021 | 5.035 | 5.035 | 5.035 | 0 | +0.09(+1.92%) | |
| Mar 08, 2021 | 5.000 | 5.000 | 4.740 | 4.940 | 550 | -0.12(-2.37%) |
| Mar 04, 2021 | 5.060 | 5.060 | 5.060 | 0 | -0.05(-0.98%) | |
| Feb 25, 2021 | 5.110 | 5.110 | 5.110 | 0 | -0.17(-3.22%) | |
| Feb 24, 2021 | 5.280 | 5.280 | 5.280 | 5.280 | 600 | +0.09(+1.73%) |
| Feb 23, 2021 | 5.190 | 5.190 | 5.190 | 5.190 | 500 | -0.25(-4.60%) |
| Feb 22, 2021 | 5.340 | 5.440 | 5.340 | 5.440 | 275 | -0.18(-3.20%) |
| Feb 17, 2021 | 5.620 | 5.620 | 5.620 | 0 | +0.05(+0.90%) | |
| Feb 11, 2021 | 5.570 | 5.570 | 5.570 | 0 | -0.43(-7.17%) | |
| Feb 10, 2021 | 6.640 | 6.640 | 6.000 | 6.000 | 2,272 | +1.19(+24.74%) |
| Feb 08, 2021 | 4.810 | 4.810 | 4.810 | 0 | -0.20(-3.99%) | |
| Feb 05, 2021 | 5.050 | 5.050 | 5.010 | 5.010 | 1,500 | -0.08(-1.67%) |
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.
