Genfit SA (GNFT)
3.70
+0.11
(+3.06%)
USD |
NASDAQ |
May 09, 16:00
3.70
0.00 (0.00%)
After-Hours: 20:00
Genfit Price: 3.70 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 3.590 | 3.590 | 3.59 | 3.59 | 1112.00 |
| May 07, 2024 | 3.50 | 3.74 | 3.50 | 3.55 | 6729.00 |
| May 06, 2024 | 3.69 | 3.71 | 3.53 | 3.53 | 4519.00 |
| May 03, 2024 | 3.66 | 3.66 | 3.49 | 3.66 | 4440.00 |
| May 02, 2024 | 3.49 | 3.52 | 3.49 | 3.50 | 1388.00 |
| May 01, 2024 | 3.68 | 3.68 | 3.40 | 3.439 | 2635.00 |
| Apr 30, 2024 | 3.51 | 3.52 | 3.50 | 3.50 | 3246.00 |
| Apr 29, 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 5821.00 |
| Apr 26, 2024 | 3.479 | 3.49 | 3.450 | 3.49 | 1426.00 |
| Apr 25, 2024 | 3.42 | 3.559 | 3.40 | 3.45 | 12609.00 |
| Apr 24, 2024 | 3.50 | 3.510 | 3.44 | 3.49 | 3539.00 |
| Apr 23, 2024 | 3.500 | 3.52 | 3.42 | 3.445 | 2154.00 |
| Apr 22, 2024 | 3.49 | 3.71 | 3.43 | 3.66 | 9338.00 |
| Apr 19, 2024 | 3.45 | 3.47 | 3.40 | 3.41 | 2067.00 |
| Apr 18, 2024 | 3.46 | 3.59 | 3.450 | 3.59 | 3488.00 |
| Apr 17, 2024 | 3.495 | 3.65 | 3.495 | 3.63 | 3416.00 |
| Apr 16, 2024 | 3.50 | 3.63 | 3.45 | 3.63 | 8413.00 |
| Apr 15, 2024 | 3.58 | 3.64 | 3.512 | 3.520 | 2143.00 |
| Apr 12, 2024 | 3.612 | 3.70 | 3.580 | 3.580 | 1265.00 |
| Apr 11, 2024 | 3.74 | 3.74 | 3.66 | 3.66 | 1055.00 |
| Apr 10, 2024 | 3.59 | 3.72 | 3.56 | 3.668 | 2965.00 |
| Apr 09, 2024 | 3.60 | 3.750 | 3.57 | 3.57 | 5139.00 |
| Apr 08, 2024 | 3.50 | 3.79 | 3.46 | 3.46 | 13414.00 |
| Apr 05, 2024 | 3.41 | 3.528 | 3.41 | 3.528 | 14247.00 |
| Apr 04, 2024 | 3.57 | 3.80 | 3.513 | 3.615 | 4676.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.97
Minimum
Oct 25 2023
24.34
Maximum
Jun 04 2019
6.878
Average
4.18
Median
Jul 26 2022
Price Benchmarks
| Biophytis SA | 9.42 |
| Cellectis SA | 3.28 |
| DBV Technologies SA | 0.5706 |
| Edap TMS SA | 7.07 |
| Adaptimmune Therapeutics PLC | 1.135 |
Price Related Metrics
| PS Ratio | 6.143 |
| Price to Book Value | 2.456 |
| Market Cap | 184.49M |