Free Trial

Genfit (GNFT) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free GNFT Stock Alerts
$3.80
+0.11 (+2.98%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Genfit Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
+4.68%
3 Month
Performance
-0.78%
6 Month
Performance
+16.56%
Year-To-Date
Performance
-1.30%
1 Year
Performance
-10.80%
Receive GNFT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

GNFT Stock Chart for Thursday, May, 16, 2024

GNFT Chart by TradingView

Genfit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$3.69$3.80
+2.98%		$3.80$3.733,156 shs$189.35 million
05/14/2024$3.69$3.69
-0.03%		$3.75$3.693,809 shs$183.87 million
05/13/2024$3.76$3.69
-1.84%		$3.77$3.691,213 shs$183.92 million
05/10/2024$3.57$3.80
+6.44%		$3.80$3.746,442 shs$189.37 million
05/09/2024$3.59$3.57
-0.56%		$3.74$3.571,479 shs$177.89 million
05/08/2024$3.51$3.59
+2.28%		$3.59$3.591,112 shs$178.89 million
05/07/2024$3.53$3.51
-0.57%		$3.74$3.506,729 shs$174.90 million
05/06/2024$3.66$3.53
-3.55%		$3.71$3.534,519 shs$175.90 million
05/03/2024$3.50$3.66
+4.57%		$3.66$3.494,440 shs$182.38 million
05/02/2024$3.40$3.50
+2.94%		$3.50$3.491,388 shs$174.41 million
05/01/2024$3.50$3.40
-2.86%		$3.68$3.402,635 shs$169.42 million
04/30/2024$3.58$3.50
-2.23%		$3.52$3.503,246 shs$174.41 million
04/29/2024$3.49$3.58
+2.58%		$3.58$3.525,821 shs$178.39 million
04/26/2024$3.45$3.49
+1.16%		$3.49$3.451,426 shs$173.91 million
04/25/2024$3.45$3.45
+0.15%		$3.56$3.4012,609 shs$171.93 million
04/24/2024$3.43$3.45
+0.44%		$3.51$3.453,539 shs$171.66 million
04/23/2024$3.43$3.43$3.53$3.432,154 shs$170.92 million
04/22/2024$3.41$3.43
+0.59%		$3.67$3.439,338 shs$170.92 million
04/19/2024$3.45$3.41
-1.16%		$3.47$3.402,067 shs$169.92 million
04/18/2024$3.46$3.45
-0.29%		$3.59$3.453,488 shs$171.91 million
04/17/2024$3.63$3.46
-4.68%		$3.65$3.463,416 shs$172.41 million
04/16/2024$3.51$3.63
+3.42%		$3.63$3.458,413 shs$180.88 million
04/15/2024$3.58$3.51
-1.96%		$3.64$3.512,143 shs$174.90 million
04/12/2024$3.66$3.66$3.73$3.581,265 shs$182.38 million
04/11/2024$3.67$3.66
-0.23%		$3.74$3.661,055 shs$182.40 million
04/10/2024$3.73$3.67
-1.65%		$3.72$3.562,965 shs$182.79 million
04/09/2024$3.46$3.73
+7.80%		$3.75$3.545,139 shs$185.87 million
04/08/2024$3.53$3.46
-1.94%		$3.76$3.4613,414 shs$172.41 million
04/05/2024$3.62$3.52
-2.63%		$3.53$3.4114,247 shs$175.40 million
04/04/2024$3.60$3.62
+0.42%		$3.80$3.514,676 shs$180.14 million
04/03/2024$3.57$3.60
+0.84%		$3.79$3.506,312 shs$179.39 million
04/02/2024$3.56$3.57
+0.28%		$3.58$3.444,758 shs$177.89 million
04/01/2024$3.56$3.56$3.56$3.56379 shs$177.41 million
03/29/2024$3.56$3.56$3.56$3.56214 shs$177.40 million
03/28/2024$3.52$3.56
+1.14%		$3.56$3.56214 shs$177.40 million
03/27/2024$3.52$3.52$3.65$3.522,718 shs$175.40 million
03/26/2024$3.64$3.52
-3.30%		$3.61$3.521,280 shs$175.42 million
03/25/2024$3.68$3.64
-1.09%		$3.70$3.586,960 shs$181.38 million
03/22/2024$3.63$3.62
-0.28%		$3.66$3.501,112 shs$180.39 million
03/21/2024$3.64$3.63
-0.27%		$3.68$3.468,817 shs$180.90 million
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/20/2024$3.42$3.64
+6.43%		$3.64$3.4016,573 shs$181.38 million
03/19/2024$3.52$3.42
-2.84%		$3.61$3.4025,506 shs$170.42 million
03/18/2024$3.52$3.52$3.52$3.462,102 shs$175.40 million
03/15/2024$3.49$3.52
+0.86%		$3.52$3.461,830 shs$175.40 million
03/14/2024$3.51$3.49
-0.57%		$3.62$3.403,952 shs$173.91 million
03/13/2024$3.53$3.51
-0.57%		$3.60$3.513,019 shs$174.90 million
03/12/2024$3.57$3.53
-1.12%		$3.60$3.501,392 shs$175.90 million
03/11/2024$3.62$3.57
-1.43%		$3.57$3.502,627 shs$177.89 million
03/08/2024$3.57$3.63
+1.82%		$3.63$3.502,429 shs$180.88 million
03/07/2024$3.51$3.57
+1.57%		$3.66$3.504,182 shs$177.66 million
03/06/2024$3.55$3.51
-1.13%		$3.71$3.511,001 shs$174.90 million
03/05/2024$3.67$3.55
-3.27%		$3.62$3.523,494 shs$176.90 million
03/04/2024$3.62$3.67
+1.38%		$3.67$3.62912 shs$182.88 million
03/01/2024$3.55$3.62
+1.97%		$3.71$3.4929,104 shs$180.39 million
02/29/2024$3.74$3.55
-5.08%		$3.70$3.478,916 shs$176.90 million
02/28/2024$3.68$3.74
+1.54%		$3.79$3.627,253 shs$186.36 million
02/27/2024$3.65$3.68
+0.91%		$3.68$3.65995 shs$183.55 million
02/26/2024$3.66$3.65
-0.27%		$3.66$3.634,424 shs$181.88 million
02/23/2024$3.74$3.66
-2.14%		$3.66$3.584,459 shs$182.38 million
02/22/2024$3.66$3.74
+2.19%		$3.95$3.673,437 shs$186.38 million
02/21/2024$3.56$3.66
+2.69%		$3.66$3.572,132 shs$182.38 million
02/20/2024$3.83$3.56
-6.95%		$3.79$3.562,251 shs$177.59 million
02/19/2024$3.83$3.83$3.95$3.667,300 shs$190.85 million
02/16/2024$3.90$3.83
-1.79%		$3.95$3.667,365 shs$190.85 million
02/15/2024$3.89$3.90
+0.26%		$3.99$3.7913,511 shs$194.34 million

Related Companies:
This page (NASDAQ:GNFT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange