GNFT Quote, Trading Chart, GENFIT S.A.

home / stock / gnft / gnft quote

Stock Information
Company Name: GENFIT S.A.
Stock Symbol: GNFT
Market: NYSE
Website: genfit.com
Menu
GNFT GNFT Quote GNFT Short GNFT News GNFT Articles GNFT Message Board
Get GNFT Alerts

News, Short Squeeze, Breakout and More Instantly...
GNFT Quote
Last:$18.00
Change Percent:1.52%
Open:$18.00
Previous Close:$18.00
High:$18.10
Low:$17.783
Volume:47,581
Last Trade Date Time:02/12/2020 04:40:52 pm
Quotes are delayed by 15 to 20 minutes.
GNFT Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$18.00
Close:$18.00
High:$18.10
Low:$17.783
Volume:47,581
Date:2020-02-11
Open:$17.95
Close:$17.73
High:$17.99
Low:$17.50
Volume:37,868
Date:2020-02-10
Open:$16.80
Close:$17.10
High:$17.375
Low:$16.80
Volume:42,595
Date:2020-02-07
Open:$17.25
Close:$17.00
High:$17.95
Low:$16.97
Volume:46,685
Date:2020-02-06
Open:$17.34
Close:$17.93
High:$18.13
Low:$17.33
Volume:160,372
Date:2020-02-05
Open:$17.52
Close:$17.50
High:$17.7499
Low:$17.35
Volume:45,409
Date:2020-02-04
Open:$17.85
Close:$17.66
High:$17.94
Low:$17.60
Volume:33,148
Date:2020-02-03
Open:$17.37
Close:$17.52
High:$17.8148
Low:$17.28
Volume:26,793
Date:2020-01-31
Open:$17.43
Close:$17.01
High:$17.4783
Low:$16.97
Volume:31,883
Date:2020-01-30
Open:$17.50
Close:$17.69
High:$17.8999
Low:$17.45
Volume:107,986
Date:2020-01-29
Open:$17.92
Close:$18.09
High:$18.09
Low:$17.85
Volume:39,100
Date:2020-01-28
Open:$17.78
Close:$17.72
High:$18.03
Low:$17.58
Volume:61,107
Date:2020-01-27
Open:$18.05
Close:$18.09
High:$18.55
Low:$17.91
Volume:84,204
Date:2020-01-24
Open:$18.80
Close:$19.28
High:$19.42
Low:$17.8601
Volume:135,225
Date:2020-01-23
Open:$18.66
Close:$19.40
High:$19.985
Low:$18.48
Volume:171,534
Date:2020-01-22
Open:$20.22
Close:$20.18
High:$20.41
Low:$19.80
Volume:44,641
Date:2020-01-21
Open:$20.52
Close:$20.52
High:$20.7612
Low:$20.33
Volume:21,342
Date:2020-01-20
Open:$20.49
Close:$20.42
High:$20.61
Low:$20.3379
Volume:32,874
Date:2020-01-17
Open:$20.49
Close:$20.42
High:$20.61
Low:$20.3379
Volume:32,874
Date:2020-01-16
Open:$20.97
Close:$20.53
High:$21.14
Low:$20.33
Volume:69,306