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

Genfit (OP: GNFTF )

5.130 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 29, 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 (%)
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%)
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.