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 30, 2020 4.740 4.740 4.740 0 -0.25(-5.01%)
Jul 29, 2020 4.990 4.990 4.990 4.990 1,012 -0.38(-7.08%)
Jul 27, 2020 5.370 5.370 5.370 0 -0.23(-4.11%)
Jul 23, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 20, 2020 5.600 5.600 5.600 0 +0.12(+2.19%)
Jul 14, 2020 5.480 5.480 5.480 0 +0.00(+0.00%)
Jul 13, 2020 5.480 5.480 5.480 50 +0.00(+0.00%)
Jul 10, 2020 5.480 5.480 5.480 5.480 100 +0.00(+0.00%)
Jul 08, 2020 5.480 5.480 5.480 0 +0.00(+0.00%)
Jul 07, 2020 5.460 5.480 5.460 5.480 600 +0.16(+3.01%)
Jul 01, 2020 5.320 5.320 5.320 0 -0.36(-6.34%)
Jun 29, 2020 5.680 5.680 5.680 0 -0.39(-6.43%)
Jun 26, 2020 6.070 6.070 6.070 70 +0.00(+0.00%)
Jun 23, 2020 6.070 6.070 6.070 0 +0.13(+2.11%)
Jun 19, 2020 5.945 5.945 5.945 0 +0.00(+0.00%)
Jun 18, 2020 6.100 6.100 5.945 5.945 3,800 -0.11(-1.74%)
Jun 16, 2020 6.050 6.050 6.050 0 +0.90(+17.48%)
Jun 11, 2020 5.150 5.150 5.150 0 -0.37(-6.70%)
Jun 10, 2020 5.520 5.520 5.520 50 +0.00(+0.00%)
Jun 09, 2020 5.520 5.520 5.520 50 +0.00(+0.00%)
Jun 05, 2020 5.520 5.520 5.520 0 +0.33(+6.42%)
Jun 04, 2020 5.500 5.500 5.187 5.187 400 -0.46(-8.20%)
Jun 03, 2020 5.650 5.650 5.650 100 +0.00(+0.00%)
Jun 01, 2020 5.650 5.650 5.650 0 +0.35(+6.60%)
May 29, 2020 5.300 5.300 5.300 5.300 200 +0.00(+0.00%)
May 28, 2020 5.300 5.300 5.300 5.300 202 +0.11(+2.12%)
May 27, 2020 5.190 5.190 5.190 10 +0.00(+0.00%)
May 22, 2020 5.190 5.190 5.190 0 +0.04(+0.78%)
May 21, 2020 5.190 5.200 5.150 5.150 3,429 -0.43(-7.71%)
May 20, 2020 5.580 5.580 5.580 10 +0.00(+0.00%)
May 19, 2020 5.530 5.580 5.530 5.580 639 +0.13(+2.39%)
May 18, 2020 5.550 5.910 5.450 5.450 1,255 -0.10(-1.89%)
May 15, 2020 6.000 6.000 5.360 5.555 13,700 -0.75(-11.83%)
May 14, 2020 6.720 6.720 6.070 6.300 1,755 -0.80(-11.27%)
May 13, 2020 7.480 7.480 6.940 7.100 2,514 -0.38(-5.08%)
May 12, 2020 7.300 7.990 6.750 7.480 115,349 -13.71(-64.70%)
May 11, 2020 21.19 21.19 21.19 21.19 415 +1.09(+5.42%)
May 08, 2020 21.30 21.30 20.10 20.10 1,800 -1.20(-5.63%)
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.