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 (%)
May 27, 2016 31.12 31.12 31.12 2 -1.98(-5.98%)
May 24, 2016 33.10 33.10 33.10 0 +0.15(+0.46%)
May 23, 2016 32.05 32.97 32.05 32.95 1,843 +1.70(+5.43%)
May 20, 2016 31.25 31.25 31.25 31.25 250 +0.30(+0.96%)
May 16, 2016 30.96 30.96 30.96 50 -0.87(-2.74%)
May 13, 2016 31.55 31.83 31.55 31.83 300 +0.11(+0.35%)
May 10, 2016 31.72 31.72 31.72 0 -0.56(-1.73%)
May 09, 2016 32.28 32.28 32.28 32.28 170 -0.51(-1.56%)
May 02, 2016 32.79 32.79 32.79 0 -0.31(-0.94%)
Apr 28, 2016 33.10 33.10 33.10 0 +1.57(+4.98%)
Apr 25, 2016 31.53 31.53 31.53 60 +0.03(+0.10%)
Apr 21, 2016 31.50 31.50 31.50 0 -0.81(-2.51%)
Apr 19, 2016 32.31 32.31 32.31 0 +0.15(+0.47%)
Apr 13, 2016 32.16 32.16 32.16 0 +0.59(+1.87%)
Apr 08, 2016 31.57 31.57 31.57 0 -0.93(-2.86%)
Apr 06, 2016 32.50 32.50 32.50 40 +0.21(+0.65%)
Apr 05, 2016 32.29 32.29 32.29 32.29 235 -1.89(-5.53%)
Apr 01, 2016 34.18 34.18 34.18 30 +1.74(+5.36%)
Mar 30, 2016 32.44 32.44 32.44 189 +0.14(+0.44%)
Mar 29, 2016 32.30 32.30 32.30 32.30 715 +0.04(+0.12%)
Mar 28, 2016 32.26 32.26 32.26 32.26 620 +0.63(+1.99%)
Mar 16, 2016 31.63 31.63 31.63 0 -0.66(-2.04%)
Mar 15, 2016 32.25 32.29 32.25 32.29 225 -0.11(-0.34%)
Mar 14, 2016 32.40 32.40 32.40 32.40 3,000 -0.20(-0.61%)
Mar 07, 2016 32.60 32.60 32.60 0 +0.70(+2.19%)
Mar 01, 2016 31.90 31.90 31.90 0 +1.48(+4.87%)
Feb 29, 2016 30.42 30.42 30.42 30.42 250 +0.17(+0.56%)
Feb 26, 2016 30.25 30.25 30.25 30.25 100 +0.14(+0.47%)
Feb 24, 2016 30.11 30.11 30.11 39 -0.38(-1.25%)
Feb 23, 2016 30.49 30.49 30.49 30.49 100 -1.61(-5.02%)
Feb 22, 2016 32.31 32.31 31.72 32.10 839 +0.85(+2.72%)
Feb 18, 2016 31.25 31.25 31.25 0 -0.14(-0.45%)
Feb 17, 2016 31.39 31.39 31.39 31.39 337 -0.55(-1.72%)
Feb 11, 2016 31.94 31.94 31.94 35 +2.44(+8.27%)
Feb 10, 2016 29.77 29.77 29.50 29.50 270 +1.12(+3.95%)
Feb 09, 2016 28.38 28.38 28.38 28.38 100 +1.08(+3.96%)
Feb 08, 2016 26.84 27.30 24.70 27.30 1,350 -3.90(-12.50%)
Feb 04, 2016 31.20 31.20 31.20 0 -1.98(-5.97%)
Feb 01, 2016 33.18 33.18 33.18 10 +2.24(+7.24%)
Jan 29, 2016 30.94 30.94 30.94 30.94 200 +3.54(+12.92%)
Jan 25, 2016 27.40 27.40 27.40 0 +2.93(+11.97%)
Jan 22, 2016 24.47 24.47 24.47 24.47 280 +0.00(+0.00%)
Jan 21, 2016 24.71 24.71 24.47 24.47 500 -0.12(-0.50%)
Jan 20, 2016 24.59 24.59 24.59 24.59 175 -0.81(-3.18%)
Jan 19, 2016 27.07 27.07 25.37 25.40 4,358 -4.76(-15.79%)
Jan 15, 2016 30.16 30.16 30.16 0 -1.97(-6.12%)
Jan 13, 2016 32.13 32.13 32.13 0 -0.37(-1.14%)
Jan 08, 2016 32.50 32.50 32.50 0 -0.74(-2.23%)
Jan 07, 2016 33.24 33.24 33.24 33.24 450 -0.84(-2.46%)
Jan 06, 2016 34.00 34.08 34.00 34.08 615 -1.04(-2.96%)
Jan 04, 2016 35.12 35.12 35.12 35 +0.22(+0.63%)
Dec 31, 2015 34.90 34.90 34.90 0 -1.10(-3.06%)
Dec 30, 2015 36.00 36.00 36.00 36.00 200 +1.50(+4.35%)
Dec 28, 2015 34.50 34.50 34.50 105 -2.00(-5.48%)
Dec 21, 2015 36.50 36.50 36.50 0 +0.02(+0.05%)
Dec 15, 2015 36.48 36.48 36.48 0 +1.39(+3.96%)
Dec 14, 2015 35.09 35.09 35.09 35.09 210 -1.07(-2.96%)
Dec 11, 2015 36.00 36.16 36.00 36.16 1,590 -0.54(-1.47%)
Dec 09, 2015 36.70 36.70 36.70 0 -1.05(-2.78%)
Dec 08, 2015 37.75 37.75 37.50 37.75 205 +0.00(+0.00%)
Dec 07, 2015 38.50 38.68 37.75 37.75 1,127 +0.13(+0.35%)
Dec 04, 2015 37.62 37.62 37.62 37.62 1,045 -3.12(-7.65%)
Dec 03, 2015 40.74 40.74 40.74 40.74 1,496 +0.14(+0.34%)
Nov 30, 2015 40.60 40.60 40.60 50 +0.01(+0.02%)
Nov 25, 2015 40.59 40.59 40.59 50 -1.41(-3.36%)
Nov 18, 2015 42.00 42.00 42.00 0 -2.90(-6.46%)
Nov 17, 2015 44.90 44.90 44.90 44.90 150 -3.13(-6.52%)
Nov 16, 2015 47.44 48.03 47.44 48.03 595 +3.85(+8.71%)
Nov 13, 2015 44.18 44.18 44.18 44.18 200 -1.74(-3.79%)
Nov 12, 2015 45.92 45.92 45.92 45.92 327 -0.81(-1.73%)
Nov 11, 2015 46.73 46.73 46.73 46.73 270 +0.70(+1.52%)
Nov 02, 2015 46.03 46.03 46.03 0 +0.48(+1.05%)
Oct 30, 2015 45.47 45.57 44.36 45.55 720 +3.17(+7.48%)
Oct 28, 2015 42.38 42.38 42.38 0 +1.49(+3.64%)
Oct 27, 2015 40.89 40.89 40.89 40.89 1,113 -0.10(-0.24%)
Oct 26, 2015 40.99 40.99 40.99 40.99 120 +1.46(+3.69%)
Oct 23, 2015 40.33 40.33 39.53 39.53 300 -0.94(-2.32%)
Oct 21, 2015 40.47 40.47 40.47 40 -1.56(-3.71%)
Oct 20, 2015 42.00 42.09 42.00 42.03 600 +1.09(+2.66%)
Oct 13, 2015 40.94 40.94 40.94 0 +0.00(+0.00%)
Oct 12, 2015 41.14 41.14 40.94 40.94 600 -0.31(-0.75%)
Oct 02, 2015 41.25 41.25 41.25 125 +7.17(+21.04%)
Sep 30, 2015 34.08 34.08 34.08 64 -5.42(-13.72%)
Sep 28, 2015 39.50 39.50 39.50 30 -6.32(-13.79%)
Sep 18, 2015 45.82 45.82 45.82 0 +0.02(+0.04%)
Sep 17, 2015 44.59 45.80 44.59 45.80 2,826 +1.18(+2.64%)
Sep 16, 2015 44.62 44.62 44.62 44.62 242 -1.18(-2.58%)
Sep 15, 2015 43.21 45.80 43.21 45.80 4,334 +7.47(+19.49%)
Sep 04, 2015 38.33 38.33 38.33 0 -1.17(-2.96%)
Sep 01, 2015 39.50 39.50 39.50 0 -1.55(-3.78%)
Aug 31, 2015 41.15 41.15 41.05 41.05 750 +5.48(+15.41%)
Aug 26, 2015 35.57 35.57 35.57 0 -0.68(-1.88%)
Aug 25, 2015 36.36 36.50 36.25 36.25 2,690 +1.49(+4.29%)
Aug 24, 2015 36.05 36.05 33.28 34.76 2,173 -1.56(-4.30%)
Aug 21, 2015 36.95 36.95 36.32 36.32 330 -3.13(-7.93%)
Aug 14, 2015 39.45 39.45 39.45 0 +0.55(+1.41%)
Aug 10, 2015 38.90 38.90 38.90 0 -0.08(-0.21%)
Aug 06, 2015 38.98 38.98 38.98 40 +0.16(+0.41%)
Aug 05, 2015 38.82 38.82 38.82 38.82 270 -0.27(-0.69%)
Aug 04, 2015 39.09 39.09 39.09 39.09 370 -0.03(-0.08%)
Aug 03, 2015 39.12 39.12 39.12 39.12 250 -2.04(-4.96%)
Jul 31, 2015 41.16 41.16 41.16 41.16 239 -0.39(-0.94%)
Jul 29, 2015 41.55 41.55 41.55 0 +1.45(+3.62%)
Jul 28, 2015 40.10 40.10 40.10 40.10 455 -0.40(-0.99%)
Jul 24, 2015 40.50 40.50 40.50 80 +1.05(+2.66%)
Jul 21, 2015 39.45 39.45 39.45 85 -0.78(-1.94%)
Jul 20, 2015 40.22 40.23 40.22 40.23 300 -0.27(-0.67%)
Jul 17, 2015 40.50 40.50 40.50 40.50 325 -0.87(-2.10%)
Jul 16, 2015 41.42 41.42 41.37 41.37 625 +0.01(+0.02%)
Jul 10, 2015 41.36 41.36 41.36 12 +3.44(+9.07%)
Jul 09, 2015 37.92 37.92 37.92 37.92 505 -0.88(-2.27%)
Jul 06, 2015 38.80 38.80 38.80 0 +0.39(+1.02%)
Jul 02, 2015 38.41 38.41 38.41 0 -1.07(-2.71%)
Jul 01, 2015 39.48 39.48 39.48 39.48 1,570 -0.16(-0.40%)
Jun 30, 2015 38.75 39.64 38.75 39.64 375 +2.39(+6.42%)
Jun 29, 2015 37.80 37.80 37.00 37.25 1,144 -4.88(-11.58%)
Jun 26, 2015 42.45 42.45 42.13 42.13 1,145 -0.32(-0.75%)
Jun 25, 2015 42.45 42.45 42.45 42.45 100 +2.12(+5.26%)
Jun 23, 2015 40.33 40.33 40.33 63 +1.30(+3.33%)
Jun 22, 2015 37.19 39.13 37.19 39.03 1,345 +1.23(+3.25%)
Jun 19, 2015 37.00 37.80 37.00 37.80 3,250 +0.90(+2.44%)
Jun 18, 2015 36.75 36.90 36.75 36.90 2,230 +0.25(+0.68%)
Jun 17, 2015 38.00 38.00 36.65 36.65 7,610 -1.52(-3.98%)
Jun 16, 2015 38.44 38.44 38.17 38.17 650 -0.27(-0.70%)
Jun 15, 2015 38.44 38.44 38.44 38.44 235 -2.23(-5.48%)
Jun 12, 2015 40.67 40.67 40.67 40.67 250 -0.47(-1.14%)
Jun 10, 2015 41.14 41.14 41.14 50 +0.44(+1.08%)
Jun 08, 2015 40.70 40.70 40.70 0 -0.12(-0.29%)
Jun 05, 2015 42.00 42.00 40.80 40.82 1,435 -2.18(-5.07%)
Jun 04, 2015 42.54 43.50 42.54 43.00 450 +1.32(+3.17%)
Jun 03, 2015 41.68 41.68 41.68 41.68 150 +0.11(+0.26%)
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.