Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
3.800
+0.080 (2.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 2.15% | 3,184 |
| Dec 19, 2024 | 3.80 | 3.93 | 3.70 | 3.72 | 3.72 | -1.85% | 11,203 |
| Dec 18, 2024 | 3.78 | 3.88 | 3.67 | 3.79 | 3.79 | 3.55% | 54,328 |
| Dec 17, 2024 | 3.64 | 3.70 | 3.63 | 3.66 | 3.66 | -3.68% | 4,762 |
| Dec 16, 2024 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | -0.52% | 1,435 |
| Dec 13, 2024 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 0.03% | 3,213 |
| Dec 12, 2024 | 3.80 | 3.82 | 3.73 | 3.82 | 3.82 | -0.29% | 2,859 |
| Dec 11, 2024 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | -2.79% | 5,525 |
| Dec 10, 2024 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.60% | 5,619 |
| Dec 9, 2024 | 3.90 | 4.06 | 3.90 | 4.00 | 4.00 | 2.67% | 5,422 |
| Dec 6, 2024 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | -0.64% | 15,849 |
| Dec 5, 2024 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -4.27% | 5,910 |
| Dec 4, 2024 | 4.10 | 4.11 | 4.00 | 4.10 | 4.10 | 1.49% | 8,948 |
| Dec 3, 2024 | 4.24 | 4.24 | 4.01 | 4.04 | 4.04 | -0.25% | 2,093 |
| Dec 2, 2024 | 4.00 | 4.13 | 4.00 | 4.05 | 4.05 | -3.80% | 5,563 |
| Nov 29, 2024 | 4.19 | 4.41 | 4.18 | 4.21 | 4.21 | -1.41% | 5,732 |
| Nov 27, 2024 | 4.20 | 4.27 | 4.18 | 4.27 | 4.27 | 0.95% | 4,232 |
| Nov 26, 2024 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | -0.73% | 22,214 |
| Nov 25, 2024 | 4.26 | 4.45 | 4.25 | 4.26 | 4.26 | 1.45% | 23,560 |
| Nov 22, 2024 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | -0.94% | 5,175 |
| Nov 21, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.62% | 705 |
| Nov 20, 2024 | 4.28 | 4.31 | 4.28 | 4.31 | 4.31 | 1.10% | 1,980 |
| Nov 19, 2024 | 4.34 | 4.37 | 4.26 | 4.26 | 4.26 | -2.45% | 3,682 |
| Nov 18, 2024 | 4.41 | 4.43 | 4.33 | 4.37 | 4.37 | -2.89% | 2,336 |
| Nov 15, 2024 | 4.58 | 4.59 | 4.40 | 4.50 | 4.50 | -0.77% | 5,528 |
| Nov 14, 2024 | 4.78 | 4.79 | 4.52 | 4.54 | 4.54 | -12.96% | 21,493 |
| Nov 13, 2024 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | -0.04% | 1,284 |
| Nov 12, 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | -0.34% | 2,714 |
| Nov 11, 2024 | 5.22 | 5.35 | 5.21 | 5.23 | 5.23 | - | 3,255 |
| Nov 8, 2024 | 5.52 | 5.52 | 5.10 | 5.23 | 5.23 | -8.41% | 15,031 |
| Nov 7, 2024 | 5.79 | 5.81 | 5.54 | 5.71 | 5.71 | 2.04% | 2,166 |
| Nov 6, 2024 | 5.79 | 5.79 | 5.57 | 5.60 | 5.60 | -3.35% | 4,376 |
| Nov 5, 2024 | 5.90 | 5.90 | 5.74 | 5.79 | 5.79 | 0.52% | 1,828 |
| Nov 4, 2024 | 5.96 | 6.03 | 5.51 | 5.76 | 5.76 | -2.04% | 20,971 |
| Nov 1, 2024 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | 0.51% | 4,690 |
| Oct 31, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 817 |
| Oct 30, 2024 | 5.80 | 5.92 | 5.65 | 5.85 | 5.85 | 6.17% | 6,561 |
| Oct 29, 2024 | 5.68 | 5.81 | 5.50 | 5.51 | 5.51 | - | 1,625 |
| Oct 28, 2024 | 5.60 | 5.64 | 5.51 | 5.51 | 5.51 | 0.18% | 3,236 |
| Oct 25, 2024 | 5.54 | 5.60 | 5.50 | 5.50 | 5.50 | -1.61% | 2,873 |
| Oct 24, 2024 | 5.76 | 5.76 | 5.51 | 5.59 | 5.59 | -1.93% | 6,444 |
| Oct 23, 2024 | 5.77 | 5.77 | 5.53 | 5.70 | 5.70 | -4.92% | 6,784 |
| Oct 22, 2024 | 5.84 | 6.00 | 5.74 | 6.00 | 6.00 | 0.84% | 12,198 |
| Oct 21, 2024 | 5.92 | 6.00 | 5.90 | 5.95 | 5.95 | 0.08% | 2,169 |
| Oct 18, 2024 | 6.16 | 6.23 | 5.86 | 5.94 | 5.94 | -6.16% | 15,300 |
| Oct 17, 2024 | 6.38 | 6.42 | 6.24 | 6.33 | 6.33 | 0.80% | 31,174 |
| Oct 16, 2024 | 6.17 | 6.29 | 6.04 | 6.28 | 6.28 | 6.26% | 35,695 |
| Oct 15, 2024 | 6.08 | 6.10 | 5.87 | 5.91 | 5.91 | -3.27% | 16,788 |
| Oct 14, 2024 | 5.99 | 6.13 | 5.85 | 6.11 | 6.11 | 0.83% | 46,936 |
| Oct 11, 2024 | 5.61 | 6.08 | 5.61 | 6.06 | 6.06 | 9.37% | 108,904 |
| Oct 10, 2024 | 5.55 | 5.61 | 5.54 | 5.54 | 5.54 | -0.16% | 1,906 |
| Oct 9, 2024 | 5.61 | 5.61 | 5.41 | 5.55 | 5.55 | -0.63% | 8,710 |
| Oct 8, 2024 | 5.53 | 5.84 | 5.46 | 5.59 | 5.59 | 2.29% | 10,484 |
| Oct 7, 2024 | 5.52 | 5.65 | 5.45 | 5.46 | 5.46 | 1.37% | 14,002 |
| Oct 4, 2024 | 5.29 | 5.39 | 5.12 | 5.39 | 5.39 | 1.62% | 3,581 |
| Oct 3, 2024 | 5.27 | 5.39 | 5.17 | 5.30 | 5.30 | 2.99% | 8,433 |
| Oct 2, 2024 | 5.31 | 5.39 | 5.15 | 5.15 | 5.15 | 1.64% | 4,420 |
| Oct 1, 2024 | 5.51 | 5.51 | 5.06 | 5.06 | 5.06 | -15.19% | 28,968 |
| Sep 30, 2024 | 5.99 | 6.05 | 5.70 | 5.97 | 5.97 | 4.74% | 30,748 |
| Sep 27, 2024 | 5.67 | 5.79 | 5.52 | 5.70 | 5.70 | 1.60% | 14,404 |
| Sep 26, 2024 | 5.70 | 5.70 | 5.34 | 5.61 | 5.61 | 4.28% | 9,550 |
| Sep 25, 2024 | 5.50 | 5.76 | 5.22 | 5.38 | 5.38 | 1.89% | 49,381 |
| Sep 24, 2024 | 5.11 | 5.31 | 5.08 | 5.28 | 5.28 | 5.81% | 19,065 |
| Sep 23, 2024 | 5.00 | 5.19 | 4.86 | 4.99 | 4.99 | 3.10% | 58,512 |
| Sep 20, 2024 | 4.97 | 5.19 | 4.77 | 4.84 | 4.84 | 15.51% | 129,373 |
| Sep 19, 2024 | 4.28 | 4.37 | 4.15 | 4.19 | 4.19 | -3.46% | 3,335 |
| Sep 18, 2024 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 2.60% | 1,802 |
| Sep 17, 2024 | 4.33 | 4.45 | 4.12 | 4.23 | 4.23 | 2.30% | 12,378 |
| Sep 16, 2024 | 4.20 | 4.32 | 4.00 | 4.14 | 4.14 | 0.85% | 8,427 |
| Sep 13, 2024 | 4.20 | 4.23 | 3.98 | 4.10 | 4.10 | 2.76% | 5,283 |
| Sep 12, 2024 | 3.90 | 4.20 | 3.90 | 3.99 | 3.99 | -4.32% | 3,304 |
| Sep 11, 2024 | 4.18 | 4.19 | 4.02 | 4.17 | 4.17 | -1.51% | 8,729 |
| Sep 10, 2024 | 4.17 | 4.23 | 3.97 | 4.23 | 4.23 | 3.27% | 995 |
| Sep 9, 2024 | 4.12 | 4.18 | 4.10 | 4.10 | 4.10 | -1.20% | 1,717 |
| Sep 6, 2024 | 4.24 | 4.24 | 3.89 | 4.15 | 4.15 | -0.95% | 7,451 |
| Sep 5, 2024 | 4.45 | 4.45 | 3.97 | 4.19 | 4.19 | -2.10% | 12,988 |
| Sep 4, 2024 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | 4.39% | 779 |
| Sep 3, 2024 | 4.04 | 4.15 | 3.90 | 4.10 | 4.10 | -5.53% | 11,924 |
| Aug 30, 2024 | 4.29 | 4.34 | 4.03 | 4.34 | 4.34 | -1.14% | 1,394 |
| Aug 29, 2024 | 4.15 | 4.39 | 4.15 | 4.39 | 4.39 | 4.18% | 2,591 |
| Aug 28, 2024 | 4.24 | 4.38 | 4.09 | 4.21 | 4.21 | 6.15% | 2,050 |
| Aug 27, 2024 | 4.29 | 4.37 | 3.97 | 3.97 | 3.97 | -6.81% | 2,666 |
| Aug 26, 2024 | 4.31 | 4.43 | 4.26 | 4.26 | 4.26 | -2.07% | 1,651 |
| Aug 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.03% | 974 |
| Aug 22, 2024 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 0.86% | 681 |
| Aug 21, 2024 | 4.40 | 4.44 | 4.20 | 4.40 | 4.40 | 2.37% | 6,107 |
| Aug 20, 2024 | 4.28 | 4.30 | 4.15 | 4.30 | 4.30 | 0.94% | 783 |
| Aug 19, 2024 | 4.19 | 4.26 | 4.15 | 4.26 | 4.26 | -0.23% | 8,318 |
| Aug 16, 2024 | 4.26 | 4.35 | 4.25 | 4.27 | 4.27 | 4.15% | 4,216 |
| Aug 15, 2024 | 4.09 | 4.14 | 4.09 | 4.10 | 4.10 | - | 1,630 |
| Aug 14, 2024 | 4.16 | 4.23 | 3.88 | 4.10 | 4.10 | - | 7,931 |
| Aug 13, 2024 | 4.01 | 4.19 | 3.93 | 4.10 | 4.10 | 1.49% | 9,366 |
| Aug 12, 2024 | 4.05 | 4.15 | 3.96 | 4.04 | 4.04 | 2.80% | 7,851 |
| Aug 9, 2024 | 4.02 | 4.14 | 3.75 | 3.93 | 3.93 | -4.38% | 13,238 |
| Aug 8, 2024 | 4.08 | 4.14 | 3.89 | 4.11 | 4.11 | 1.23% | 7,696 |
| Aug 7, 2024 | 4.12 | 4.20 | 3.99 | 4.06 | 4.06 | 1.68% | 4,248 |
| Aug 6, 2024 | 3.94 | 4.12 | 3.89 | 3.99 | 3.99 | 1.78% | 6,283 |
| Aug 5, 2024 | 3.95 | 3.96 | 3.84 | 3.92 | 3.92 | -2.41% | 3,464 |
| Aug 2, 2024 | 4.13 | 4.20 | 3.95 | 4.02 | 4.02 | -2.90% | 3,346 |
| Aug 1, 2024 | 4.42 | 4.42 | 4.09 | 4.14 | 4.14 | -1.66% | 2,414 |