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 24, 2017 34.50 34.50 34.50 0 +0.02(+0.04%)
May 23, 2017 34.48 34.48 34.48 34.48 150 +0.28(+0.83%)
May 19, 2017 34.20 34.20 34.20 0 +0.51(+1.51%)
May 18, 2017 33.69 33.69 33.69 33.69 218 -0.31(-0.91%)
May 17, 2017 34.16 34.55 33.95 34.00 2,078 -1.27(-3.60%)
May 16, 2017 35.27 35.27 35.27 35.27 250 +1.77(+5.28%)
May 15, 2017 34.16 34.16 33.50 33.50 2,335 -0.47(-1.38%)
May 12, 2017 34.35 34.72 33.00 33.97 2,655 -1.73(-4.85%)
May 11, 2017 35.75 35.75 35.70 35.70 500 +0.45(+1.28%)
May 10, 2017 35.00 35.25 34.67 35.25 450 +0.50(+1.44%)
May 09, 2017 34.42 34.75 34.42 34.75 200 +0.19(+0.55%)
May 05, 2017 34.56 34.56 34.56 0 +0.71(+2.10%)
May 04, 2017 34.30 34.69 33.85 33.85 700 -0.10(-0.29%)
May 03, 2017 33.94 34.32 33.67 33.95 2,500 -0.55(-1.59%)
May 02, 2017 35.00 35.00 33.97 34.50 611 +0.25(+0.73%)
Apr 28, 2017 34.25 34.25 34.25 15 -0.83(-2.37%)
Apr 27, 2017 33.50 35.08 33.50 35.08 5,386 +2.33(+7.12%)
Apr 26, 2017 32.75 32.75 32.75 32.75 100 +2.04(+6.64%)
Apr 24, 2017 30.71 30.71 30.71 0 -0.77(-2.46%)
Apr 21, 2017 32.65 32.65 31.48 31.48 348 -1.27(-3.86%)
Apr 20, 2017 32.75 32.75 32.75 32.75 1,000 +1.00(+3.15%)
Apr 19, 2017 31.59 31.75 31.59 31.75 900 +0.49(+1.57%)
Apr 18, 2017 31.20 31.49 30.10 31.26 4,010 -1.42(-4.35%)
Apr 17, 2017 32.68 32.68 32.68 32.68 35 +0.38(+1.18%)
Apr 13, 2017 32.30 32.30 32.30 32.30 100 +0.32(+1.00%)
Apr 11, 2017 31.98 31.98 31.98 0 -2.01(-5.91%)
Apr 10, 2017 33.99 33.99 33.99 33.99 200 +0.12(+0.35%)
Apr 07, 2017 32.46 33.87 32.38 33.87 1,125 +0.59(+1.77%)
Apr 06, 2017 33.29 33.29 33.28 33.28 1,790 -1.77(-5.05%)
Apr 05, 2017 34.00 35.05 34.00 35.05 4,150 +0.38(+1.11%)
Apr 03, 2017 34.67 34.67 34.67 0 +2.58(+8.03%)
Mar 31, 2017 32.09 32.09 32.09 32.09 500 +0.24(+0.75%)
Mar 30, 2017 31.85 31.85 31.85 31.85 250 +0.10(+0.31%)
Mar 29, 2017 31.75 31.75 31.75 31.75 1,015 -1.25(-3.79%)
Mar 28, 2017 33.00 33.00 32.50 33.00 600 +1.25(+3.94%)
Mar 27, 2017 31.76 31.76 31.75 31.75 222 -2.57(-7.49%)
Mar 24, 2017 34.33 34.33 34.32 34.32 2,010 +0.93(+2.79%)
Mar 22, 2017 33.39 33.39 33.39 0 -0.42(-1.24%)
Mar 21, 2017 35.58 35.58 33.81 33.81 383 -0.44(-1.28%)
Mar 20, 2017 34.22 34.25 34.22 34.25 365 -1.81(-5.02%)
Mar 17, 2017 34.77 36.06 34.77 36.06 1,170 -0.39(-1.07%)
Mar 15, 2017 36.45 36.45 36.45 36 +0.70(+1.96%)
Mar 14, 2017 36.00 36.86 35.45 35.75 8,502 -0.24(-0.66%)
Mar 13, 2017 32.80 36.30 32.78 35.99 18,984 +5.47(+17.92%)
Mar 10, 2017 30.52 32.08 30.52 30.52 5,197 +0.52(+1.73%)
Mar 09, 2017 30.20 30.25 29.99 30.00 1,650 +0.50(+1.69%)
Mar 08, 2017 28.91 29.50 28.91 29.50 938 -0.50(-1.67%)
Mar 07, 2017 29.95 30.00 29.95 30.00 1,785 +0.00(+0.00%)
Mar 06, 2017 31.49 31.52 30.00 30.00 3,689 +0.05(+0.17%)
Mar 03, 2017 30.00 30.40 29.00 29.95 6,416 +0.05(+0.17%)
Mar 02, 2017 25.83 30.00 25.83 29.90 10,121 +8.13(+37.34%)
Feb 28, 2017 21.77 21.77 21.77 0 -1.23(-5.35%)
Feb 27, 2017 23.00 23.00 23.00 23.00 150 +0.50(+2.22%)
Feb 23, 2017 22.50 22.50 22.50 0 +0.65(+2.97%)
Feb 22, 2017 22.00 22.00 21.85 21.85 365 -0.80(-3.53%)
Feb 21, 2017 22.52 22.75 22.52 22.65 425 +0.40(+1.80%)
Feb 17, 2017 22.25 22.25 22.25 0 -0.50(-2.20%)
Feb 15, 2017 22.75 22.75 22.75 20 +0.25(+1.11%)
Feb 13, 2017 22.50 22.50 22.50 0 -0.68(-2.93%)
Feb 10, 2017 23.18 23.18 23.18 23.18 260 -0.27(-1.15%)
Feb 09, 2017 23.45 23.45 23.45 23.45 100 +0.03(+0.13%)
Feb 08, 2017 22.71 23.42 22.71 23.42 1,555 +1.42(+6.45%)
Feb 07, 2017 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Feb 06, 2017 22.38 22.38 21.76 22.00 660 +0.23(+1.03%)
Feb 02, 2017 21.77 21.77 21.77 0 +0.01(+0.07%)
Feb 01, 2017 22.51 22.51 21.76 21.76 235 +0.00(+0.00%)
Jan 31, 2017 22.90 22.90 21.76 21.76 3,720 -1.14(-4.98%)
Jan 30, 2017 23.25 23.25 22.90 22.90 1,275 +0.13(+0.57%)
Jan 27, 2017 23.45 23.45 22.77 22.77 6,397 -0.62(-2.64%)
Jan 26, 2017 23.43 23.43 23.04 23.39 1,000 -0.11(-0.48%)
Jan 24, 2017 23.50 23.50 23.50 0 +0.01(+0.04%)
Jan 23, 2017 23.49 23.49 23.49 23.49 1,100 +0.04(+0.17%)
Jan 19, 2017 23.45 23.45 23.45 0 -0.05(-0.21%)
Jan 18, 2017 23.50 23.50 23.50 23.50 2,061 +0.00(+0.00%)
Jan 17, 2017 23.50 23.50 23.50 23.50 3,000 -0.45(-1.88%)
Jan 13, 2017 23.95 23.95 23.95 0 -0.42(-1.72%)
Jan 12, 2017 23.50 24.37 23.50 24.37 7,510 -0.75(-2.99%)
Jan 09, 2017 25.12 25.12 25.12 0 -0.04(-0.16%)
Jan 06, 2017 25.16 25.16 25.16 25.16 100 -0.00(-0.01%)
Jan 05, 2017 24.02 26.00 24.02 25.16 5,083 +1.66(+7.07%)
Jan 04, 2017 23.50 23.50 23.50 23.50 457 +0.50(+2.17%)
Jan 03, 2017 22.34 23.00 21.58 23.00 3,475 +1.00(+4.55%)
Dec 30, 2016 22.00 22.00 22.00 0 -0.87(-3.80%)
Dec 27, 2016 22.87 22.87 22.87 2 +0.14(+0.62%)
Dec 22, 2016 22.73 22.73 22.73 0 -0.20(-0.87%)
Dec 20, 2016 22.93 22.93 22.93 0 +0.93(+4.23%)
Dec 19, 2016 22.25 22.89 22.00 22.00 5,300 -0.20(-0.90%)
Dec 16, 2016 22.20 22.20 22.20 22.20 300 -0.04(-0.18%)
Dec 12, 2016 22.24 22.24 22.24 0 +0.00(+0.00%)
Dec 09, 2016 22.24 22.24 22.24 22.24 1,055 -1.41(-5.96%)
Dec 07, 2016 23.65 23.65 23.65 0 -1.53(-6.08%)
Dec 06, 2016 23.75 25.18 23.75 25.18 8,026 +2.18(+9.48%)
Dec 05, 2016 20.95 23.75 20.73 23.00 4,804 +2.94(+14.66%)
Dec 02, 2016 20.01 20.06 20.01 20.06 200 -0.20(-0.99%)
Dec 01, 2016 18.38 20.26 18.38 20.26 2,885 +1.35(+7.14%)
Nov 30, 2016 18.91 18.91 18.91 18.91 130 -1.60(-7.80%)
Nov 28, 2016 20.51 20.51 20.51 30 +0.08(+0.39%)
Nov 25, 2016 20.43 20.43 20.43 20.43 325 -0.64(-3.04%)
Nov 22, 2016 21.07 21.07 21.07 0 +1.07(+5.35%)
Nov 21, 2016 20.00 20.00 20.00 20.00 300 +0.00(+0.00%)
Nov 18, 2016 20.33 20.33 20.00 20.00 250 -0.30(-1.48%)
Nov 16, 2016 20.30 20.30 20.30 50 -0.50(-2.40%)
Nov 15, 2016 21.00 21.00 20.80 20.80 3,400 +0.00(+0.00%)
Nov 14, 2016 20.00 20.80 20.00 20.80 600 -1.04(-4.76%)
Nov 11, 2016 21.87 21.89 21.84 21.84 600 +0.01(+0.04%)
Nov 10, 2016 21.83 21.83 21.83 21.83 230 +0.67(+3.17%)
Nov 08, 2016 21.16 21.16 21.16 0 -0.30(-1.42%)
Nov 07, 2016 21.62 21.62 20.95 21.46 1,227 -0.65(-2.92%)
Nov 04, 2016 20.20 22.11 20.20 22.11 955 +1.80(+8.86%)
Nov 02, 2016 20.31 20.31 20.31 0 +1.56(+8.32%)
Nov 01, 2016 18.75 18.75 18.75 18.75 115 +0.66(+3.65%)
Oct 31, 2016 19.00 19.00 18.09 18.09 2,870 -1.82(-9.14%)
Oct 26, 2016 19.91 19.91 19.91 0 -0.09(-0.45%)
Oct 25, 2016 20.00 20.00 20.00 20.00 215 -0.84(-4.03%)
Oct 24, 2016 20.25 20.91 20.25 20.84 1,300 +0.79(+3.94%)
Oct 21, 2016 20.49 20.49 20.05 20.05 200 -0.74(-3.56%)
Oct 19, 2016 20.79 20.79 20.79 70 +1.14(+5.80%)
Oct 17, 2016 19.65 19.65 19.65 60 -1.60(-7.53%)
Oct 14, 2016 21.00 21.25 21.00 21.25 690 +0.75(+3.66%)
Oct 13, 2016 20.50 20.50 19.50 20.50 932 -0.00(-0.00%)
Oct 12, 2016 21.82 21.83 20.50 20.50 1,575 -1.85(-8.28%)
Oct 11, 2016 22.91 22.91 22.25 22.35 2,978 -0.57(-2.47%)
Oct 07, 2016 22.92 22.92 22.92 0 -2.00(-8.04%)
Oct 06, 2016 25.00 25.00 24.70 24.92 2,183 -2.58(-9.38%)
Oct 04, 2016 27.50 27.50 27.50 0 +0.17(+0.62%)
Oct 03, 2016 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Sep 30, 2016 27.00 27.33 27.00 27.33 347 +0.33(+1.22%)
Sep 29, 2016 27.00 27.00 27.00 27.00 505 -0.75(-2.70%)
Sep 28, 2016 27.75 27.75 27.75 27.75 290 -0.05(-0.18%)
Sep 27, 2016 27.75 27.80 25.45 27.80 390 -2.11(-7.05%)
Sep 26, 2016 30.80 30.80 29.91 29.91 400 -1.97(-6.18%)
Sep 23, 2016 31.85 31.94 30.94 31.88 7,280 +2.43(+8.25%)
Sep 22, 2016 29.00 29.75 29.00 29.45 890 -0.05(-0.17%)
Sep 21, 2016 29.48 29.50 28.00 29.50 3,265 +0.70(+2.43%)
Sep 20, 2016 30.00 30.35 27.38 28.80 5,085 +3.80(+15.20%)
Sep 19, 2016 25.80 25.80 25.00 25.00 1,000 -1.00(-3.85%)
Sep 14, 2016 26.00 26.00 26.00 0 -0.94(-3.49%)
Sep 09, 2016 26.94 26.94 26.94 0 -1.60(-5.61%)
Aug 29, 2016 28.54 28.54 28.54 0 -0.96(-3.25%)
Aug 24, 2016 29.50 29.50 29.50 0 -1.58(-5.08%)
Aug 23, 2016 31.10 31.10 30.05 31.08 1,210 +3.78(+13.85%)
Aug 15, 2016 27.30 27.30 27.30 40 +0.00(+0.00%)
Aug 11, 2016 27.30 27.30 27.30 40 +0.39(+1.45%)
Aug 03, 2016 26.91 26.91 26.91 22 -0.29(-1.07%)
Aug 01, 2016 27.20 27.20 27.20 0 +0.20(+0.74%)
Jul 29, 2016 27.06 27.06 27.00 27.00 200 +0.60(+2.27%)
Jul 28, 2016 26.40 26.40 26.40 26.40 490 -0.50(-1.86%)
Jul 27, 2016 26.90 26.90 26.90 26.90 1,699 +0.05(+0.19%)
Jul 26, 2016 26.00 26.85 25.75 26.85 666 -0.05(-0.19%)
Jul 25, 2016 26.90 26.90 26.90 26.90 100 -0.50(-1.82%)
Jul 22, 2016 27.38 27.40 27.00 27.40 25,408 -0.44(-1.56%)
Jul 20, 2016 27.84 27.84 27.84 0 +0.34(+1.22%)
Jul 19, 2016 27.55 27.55 27.36 27.50 1,500 -0.05(-0.18%)
Jul 18, 2016 28.00 28.00 27.50 27.55 2,315 -0.71(-2.51%)
Jul 15, 2016 28.69 28.69 28.26 28.26 1,537 +1.33(+4.94%)
Jun 30, 2016 26.93 26.93 26.93 0 -0.20(-0.74%)
Jun 29, 2016 27.13 27.13 26.76 27.13 200 +4.53(+20.04%)
Jun 27, 2016 22.60 22.60 22.60 0 -1.30(-5.44%)
Jun 24, 2016 23.70 23.96 23.70 23.90 2,580 -3.26(-12.00%)
Jun 23, 2016 27.01 27.16 26.96 27.16 400 -0.15(-0.55%)
Jun 20, 2016 27.31 27.31 27.31 10 +2.31(+9.24%)
Jun 16, 2016 25.00 25.00 25.00 1 -1.40(-5.30%)
Jun 14, 2016 26.40 26.40 26.40 0 -4.30(-14.01%)
Jun 10, 2016 30.70 30.70 30.70 69 -1.73(-5.33%)
Jun 06, 2016 32.43 32.43 32.43 0 +0.93(+2.95%)
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.