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

Genfit (OP: GNFTF )

5.530 UNCHANGED
Last Price Updated: 10:39 AM EDT, Jun 7, 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 (%)
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%)
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.