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 (%)
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%)
Jun 02, 2016 31.50 31.50 31.50 0 +0.38(+1.22%)
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%)
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.