Genfit (GNFT) Historical Stock Data
3.49 ↑0.04 (1.16%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNFT is up 0.81% a day on average. There have been 19 days where Genfit closed green and 11 days where GNFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.48 | 3.49 | ↑$0.01 (0.33%) | 3.45 | 3.49 | 1.43K |
| 2024-04-25 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.40 | 3.56 | 12.61K |
| 2024-04-24 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.44 | 3.51 | 3.54K |
| 2024-04-23 | 3.50 | 3.44 | ↓$0.06 (-1.58%) | 3.42 | 3.52 | 2.15K |
| 2024-04-22 | 3.49 | 3.66 | ↑$0.17 (4.87%) | 3.43 | 3.71 | 9.34K |
| 2024-04-19 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.40 | 3.47 | 2.07K |
| 2024-04-18 | 3.46 | 3.59 | ↑$0.13 (3.76%) | 3.45 | 3.59 | 3.49K |
| 2024-04-17 | 3.50 | 3.63 | ↑$0.14 (3.86%) | 3.50 | 3.65 | 3.42K |
| 2024-04-16 | 3.50 | 3.63 | ↑$0.13 (3.71%) | 3.45 | 3.63 | 8.41K |
| 2024-04-15 | 3.58 | 3.52 | ↓$0.06 (-1.67%) | 3.51 | 3.64 | 2.14K |
| 2024-04-12 | 3.61 | 3.58 | ↓$0.03 (-0.87%) | 3.58 | 3.70 | 1.27K |
| 2024-04-11 | 3.74 | 3.66 | ↓$0.08 (-2.14%) | 3.66 | 3.74 | 1.06K |
| 2024-04-10 | 3.59 | 3.67 | ↑$0.08 (2.18%) | 3.56 | 3.72 | 2.97K |
| 2024-04-09 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.57 | 3.75 | 5.14K |
| 2024-04-08 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.46 | 3.79 | 13.41K |
| 2024-04-05 | 3.41 | 3.53 | ↑$0.12 (3.47%) | 3.41 | 3.53 | 14.25K |
| 2024-04-04 | 3.57 | 3.62 | ↑$0.05 (1.26%) | 3.51 | 3.80 | 4.68K |
| 2024-04-03 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.50 | 3.79 | 6.31K |
| 2024-04-02 | 3.49 | 3.57 | ↑$0.08 (2.29%) | 3.44 | 3.58 | 4.76K |
| 2024-04-01 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.56 | 3.56 | 379 |
| 2024-03-28 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.56 | 3.56 | 214 |
| 2024-03-27 | 3.60 | 3.65 | ↑$0.05 (1.47%) | 3.59 | 3.65 | 2.72K |
| 2024-03-26 | 3.61 | 3.67 | ↑$0.06 (1.66%) | 3.53 | 3.67 | 1.28K |
| 2024-03-25 | 3.70 | 3.68 | ↓$0.03 (-0.68%) | 3.58 | 3.70 | 6.96K |
| 2024-03-22 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.50 | 3.68 | 1.11K |
| 2024-03-21 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.46 | 3.68 | 8.82K |
| 2024-03-20 | 3.48 | 3.64 | ↑$0.16 (4.59%) | 3.40 | 3.64 | 16.57K |
| 2024-03-19 | 3.54 | 3.42 | ↓$0.12 (-3.39%) | 3.40 | 3.61 | 25.51K |
| 2024-03-18 | 3.51 | 3.52 | ↑$0.01 (0.28%) | 3.46 | 3.52 | 2.10K |
| 2024-03-15 | 3.47 | 3.52 | ↑$0.05 (1.41%) | 3.46 | 3.52 | 1.83K |
Create an account or log in to view more rows.
$GNFT I warned everyone this company sucks
$GNFT 50% chance this will go up or down. I am a professional guys.
$GNFT to the moon
$GNFT lfg!!! So much movement ! Buy n hodl!
$GNFT who here can't stand the CEO?
$GNFT added!
$GNFT due for a spike!
$GNFT oversold! Buy the dip
$GNFT over a thousand shares in now
$GNFT upupup!