Genfit

GNFT
🏛️ usa →
3.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.93 5.12 4.89 5.00 0.1M
2021-12-30 4.78 5.00 4.78 4.94 0.1M
2021-12-29 4.94 5.01 4.86 4.94 0.2M
2021-12-28 4.79 5.16 4.79 5.08 0.3M
2021-12-27 5.14 5.14 4.78 4.88 0.4M
2021-12-23 5.33 5.45 5.29 5.40 0.4M
2021-12-22 5.12 6.38 5.02 5.63 2.1M
2021-12-21 5.25 5.33 5.05 5.30 0.6M
2021-12-20 4.97 5.89 4.84 5.65 2.2M
2021-12-17 4.38 5.75 4.25 5.09 37.9M
2021-12-16 3.33 3.33 3.30 3.32 0.0M
2021-12-15 3.35 3.35 3.22 3.27 0.0M
2021-12-14 3.33 3.33 3.23 3.23 0.0M
2021-12-13 3.26 3.27 3.24 3.24 0.0M
2021-12-10 3.07 3.08 3.02 3.05 0.0M
2021-12-09 3.10 3.10 3.06 3.08 0.0M
2021-12-08 3.11 3.12 3.01 3.01 0.0M
2021-12-07 3.06 3.09 3.06 3.08 0.0M
2021-12-06 3.09 3.14 3.07 3.11 0.0M
2021-12-03 3.24 3.25 3.18 3.19 0.0M
2021-12-02 3.27 3.27 3.25 3.25 0.0M
2021-12-01 3.33 3.34 3.23 3.25 0.0M
2021-11-30 3.31 3.31 3.17 3.20 0.0M
2021-11-29 3.30 3.31 3.26 3.27 0.0M
2021-11-26 3.36 3.37 3.32 3.35 0.0M
2021-11-24 3.36 3.36 3.32 3.34 0.0M
2021-11-23 3.41 3.42 3.36 3.38 0.0M
2021-11-22 3.44 3.50 3.30 3.44 0.0M
2021-11-19 3.52 3.56 3.50 3.51 0.0M
2021-11-18 3.42 3.42 3.35 3.35 0.0M
2021-11-17 3.42 3.44 3.40 3.44 0.0M
2021-11-16 3.50 3.50 3.47 3.48 0.0M
2021-11-15 3.52 3.55 3.52 3.53 0.0M
2021-11-12 3.56 3.58 3.53 3.54 0.0M
2021-11-11 3.59 3.59 3.52 3.52 0.0M
2021-11-10 3.63 3.63 3.53 3.60 0.0M
2021-11-09 3.66 3.69 3.52 3.65 0.0M
2021-11-08 3.57 3.59 3.55 3.55 0.0M
2021-11-05 3.54 3.57 3.54 3.56 0.0M
2021-11-04 3.56 3.63 3.56 3.57 0.0M
2021-11-03 3.60 3.73 3.58 3.63 0.0M
2021-11-02 3.54 3.57 3.51 3.52 0.0M
2021-11-01 3.57 3.60 3.45 3.53 0.0M
2021-10-29 3.50 3.53 3.44 3.45 0.0M
2021-10-28 3.50 3.54 3.48 3.54 0.0M
2021-10-27 3.55 3.59 3.54 3.57 0.0M
2021-10-26 3.61 3.63 3.55 3.59 0.0M
2021-10-25 3.62 3.64 3.61 3.61 0.0M
2021-10-22 3.70 3.70 3.59 3.60 0.0M
2021-10-21 3.72 3.72 3.60 3.64 0.0M
2021-10-20 3.72 3.72 3.68 3.68 0.0M
2021-10-19 3.63 3.67 3.61 3.63 0.0M
2021-10-18 3.67 3.70 3.67 3.70 0.0M
2021-10-15 3.67 3.72 3.67 3.68 0.0M
2021-10-14 3.71 3.77 3.59 3.59 0.0M
2021-10-13 3.62 3.79 3.62 3.78 0.0M
2021-10-12 3.63 3.64 3.60 3.60 0.0M
2021-10-11 3.65 3.65 3.64 3.64 0.0M
2021-10-08 3.67 3.68 3.63 3.63 0.0M
2021-10-07 3.65 3.70 3.64 3.67 0.0M
2021-10-06 3.69 3.69 3.66 3.66 0.0M
2021-10-05 3.71 3.75 3.61 3.75 0.0M
2021-10-04 3.72 3.90 3.68 3.77 0.0M
2021-10-01 3.71 3.98 3.70 3.98 0.0M
2021-09-30 3.75 3.76 3.70 3.70 0.0M
2021-09-29 3.80 3.80 3.66 3.77 0.0M
2021-09-28 3.82 3.83 3.80 3.81 0.0M
2021-09-27 3.90 3.93 3.68 3.85 0.0M
2021-09-24 3.81 3.89 3.71 3.84 0.0M
2021-09-23 3.82 3.82 3.68 3.70 0.0M
2021-09-22 3.79 3.79 3.76 3.79 0.0M
2021-09-21 3.72 3.74 3.71 3.71 0.0M
2021-09-20 3.75 3.82 3.71 3.79 0.0M
2021-09-17 3.83 3.87 3.83 3.86 0.0M
2021-09-16 3.89 3.89 3.83 3.83 0.0M
2021-09-15 3.85 3.85 3.76 3.78 0.0M
2021-09-14 3.85 3.87 3.81 3.81 0.0M
2021-09-13 3.91 3.91 3.87 3.88 0.0M
2021-09-10 3.94 4.01 3.90 3.90 0.0M
2021-09-09 3.99 4.10 3.90 3.98 0.0M
2021-09-08 4.03 4.04 3.98 4.00 0.0M
2021-09-07 4.05 4.28 4.05 4.10 0.0M
2021-09-03 4.13 4.16 4.10 4.13 0.0M
2021-09-02 4.16 4.17 4.10 4.11 0.0M
2021-09-01 4.15 4.16 4.08 4.08 0.0M
2021-08-31 4.15 4.49 4.09 4.14 0.1M
2021-08-30 3.88 3.90 3.83 3.84 0.0M
2021-08-27 3.80 3.81 3.80 3.81 0.0M
2021-08-26 3.79 3.84 3.76 3.78 0.0M
2021-08-25 3.78 3.82 3.51 3.70 0.0M
2021-08-24 3.79 3.81 3.75 3.81 0.0M
2021-08-23 3.78 3.78 3.75 3.77 0.0M
2021-08-20 3.78 3.80 3.65 3.77 0.0M
2021-08-19 3.85 3.88 3.75 3.76 0.0M
2021-08-18 3.89 3.92 3.67 3.76 0.0M
2021-08-17 3.80 3.82 3.72 3.72 0.0M
2021-08-16 3.79 3.80 3.76 3.76 0.0M
2021-08-13 3.81 3.89 3.67 3.69 0.0M
2021-08-12 3.94 3.94 3.64 3.80 0.0M
2021-08-11 3.77 3.79 3.76 3.79 0.0M
2021-08-10 3.80 3.80 3.73 3.73 0.0M
2021-08-09 3.80 3.88 3.79 3.81 0.0M
2021-08-06 3.85 4.00 3.84 3.84 0.0M
2021-08-05 3.93 3.93 3.87 3.91 0.0M
2021-08-04 3.93 3.98 3.75 3.83 0.0M
2021-08-03 3.95 3.96 3.71 3.92 0.0M
2021-08-02 3.92 3.94 3.77 3.84 0.0M
2021-07-30 3.89 3.91 3.61 3.74 0.0M
2021-07-29 3.87 3.88 3.65 3.73 0.0M
2021-07-28 3.84 3.88 3.80 3.80 0.0M
2021-07-27 3.70 3.73 3.60 3.68 0.0M
2021-07-26 3.80 3.80 3.69 3.80 0.0M
2021-07-23 3.87 3.90 3.61 3.80 0.0M
2021-07-22 3.79 3.82 3.75 3.75 0.0M
2021-07-21 3.83 3.86 3.65 3.67 0.0M
2021-07-20 3.80 3.80 3.59 3.70 0.0M
2021-07-19 3.60 3.66 3.50 3.58 0.0M
2021-07-16 3.66 3.73 3.64 3.69 0.0M
2021-07-15 3.68 3.70 3.52 3.63 0.0M
2021-07-14 3.85 3.85 3.60 3.66 0.0M
2021-07-13 3.81 3.83 3.78 3.78 0.0M
2021-07-12 3.92 3.92 3.82 3.86 0.0M
2021-07-09 3.89 3.95 3.79 3.80 0.0M
2021-07-08 3.89 3.89 3.77 3.80 0.0M
2021-07-07 3.94 4.04 3.81 3.87 0.0M
2021-07-06 3.97 4.09 3.92 3.94 0.0M
2021-07-02 3.86 3.91 3.86 3.90 0.0M
2021-07-01 3.81 3.87 3.81 3.82 0.0M
2021-06-30 3.80 3.88 3.78 3.80 0.0M
2021-06-29 3.83 3.84 3.80 3.80 0.0M
2021-06-28 3.89 3.89 3.83 3.86 0.0M
2021-06-25 3.90 3.91 3.90 3.90 0.0M
2021-06-24 3.85 3.91 3.81 3.91 0.0M
2021-06-23 3.86 3.86 3.80 3.82 0.0M
2021-06-22 3.82 3.95 3.82 3.89 0.0M
2021-06-21 3.95 3.95 3.82 3.90 0.0M
2021-06-18 4.01 4.01 3.88 3.90 0.0M
2021-06-17 3.98 4.03 3.95 3.97 0.0M
2021-06-16 4.10 4.11 3.94 4.00 0.0M
2021-06-15 4.23 4.23 4.03 4.10 0.0M
2021-06-14 4.41 4.41 4.16 4.17 0.0M
2021-06-11 4.15 4.22 4.08 4.08 0.0M
2021-06-10 4.18 4.25 4.11 4.14 0.0M
2021-06-09 4.14 4.25 4.10 4.14 0.0M
2021-06-08 4.23 4.23 4.15 4.17 0.0M
2021-06-07 4.10 4.16 4.07 4.07 0.0M
2021-06-04 4.11 4.15 4.08 4.08 0.0M
2021-06-03 4.07 4.23 4.05 4.19 0.0M
2021-06-02 4.06 4.08 3.91 3.97 0.0M
2021-06-01 4.00 4.06 3.86 4.00 0.0M
2021-05-28 4.03 4.06 3.95 4.00 0.0M
2021-05-27 4.01 4.13 3.94 4.10 0.0M
2021-05-26 3.94 4.14 3.94 4.00 0.0M
2021-05-25 3.92 4.03 3.92 4.02 0.0M
2021-05-24 3.86 3.89 3.74 3.87 0.0M
2021-05-21 3.93 3.97 3.93 3.97 0.0M
2021-05-20 4.00 4.00 3.92 3.93 0.0M
2021-05-19 4.08 4.12 3.90 3.98 0.0M
2021-05-18 4.13 4.20 4.10 4.10 0.0M
2021-05-17 4.08 4.25 4.04 4.25 0.0M
2021-05-14 4.07 4.17 4.02 4.09 0.0M
2021-05-13 4.17 4.23 4.10 4.11 0.0M
2021-05-12 4.22 4.24 4.13 4.17 0.0M
2021-05-11 4.18 4.26 4.16 4.20 0.0M
2021-05-10 4.30 4.40 4.16 4.40 0.0M
2021-05-07 4.26 4.33 4.23 4.23 0.0M
2021-05-06 4.34 4.36 4.24 4.35 0.0M
2021-05-05 4.34 4.38 4.25 4.29 0.0M
2021-05-04 4.47 4.47 4.30 4.37 0.0M
2021-05-03 4.53 4.58 4.47 4.52 0.0M
2021-04-30 4.43 4.43 4.28 4.30 0.0M
2021-04-29 4.44 4.45 4.38 4.43 0.0M
2021-04-28 4.43 4.44 4.32 4.40 0.0M
2021-04-27 4.40 4.40 4.22 4.28 0.1M
2021-04-26 4.24 4.27 4.20 4.21 0.0M
2021-04-23 4.33 4.33 4.24 4.24 0.0M
2021-04-22 4.36 4.40 4.33 4.33 0.0M
2021-04-21 4.23 4.39 4.23 4.34 0.0M
2021-04-20 4.31 4.34 4.20 4.26 0.0M
2021-04-19 4.37 4.42 4.28 4.33 0.0M
2021-04-16 4.47 4.47 4.27 4.31 0.0M
2021-04-15 4.51 4.52 4.33 4.42 0.0M
2021-04-14 4.63 4.65 4.58 4.63 0.0M
2021-04-13 4.59 4.62 4.47 4.62 0.0M
2021-04-12 4.59 4.66 4.50 4.63 0.0M
2021-04-09 4.65 4.66 4.53 4.62 0.0M
2021-04-08 4.62 4.75 4.53 4.60 0.0M
2021-04-07 4.56 4.66 4.56 4.63 0.0M
2021-04-06 4.57 4.62 4.53 4.58 0.0M
2021-04-05 4.58 4.58 4.48 4.55 0.1M
2021-04-01 4.60 4.62 4.54 4.58 0.0M
2021-03-31 4.59 4.63 4.50 4.62 0.0M
2021-03-30 4.65 4.66 4.50 4.59 0.0M
2021-03-29 4.64 4.67 4.51 4.53 0.0M
2021-03-26 4.70 4.71 4.55 4.68 0.0M
2021-03-25 4.69 4.69 4.54 4.66 0.0M
2021-03-24 4.75 4.75 4.51 4.65 0.0M
2021-03-23 4.77 4.79 4.66 4.67 0.0M
2021-03-22 4.82 4.90 4.75 4.82 0.0M
2021-03-19 4.78 4.86 4.77 4.81 0.0M
2021-03-18 4.84 4.86 4.80 4.81 0.0M
2021-03-17 4.80 4.86 4.75 4.80 0.0M
2021-03-16 4.85 4.88 4.76 4.79 0.0M
2021-03-15 4.89 4.95 4.75 4.84 0.1M
2021-03-12 4.86 4.96 4.80 4.85 0.0M
2021-03-11 4.98 4.98 4.89 4.91 0.1M
2021-03-10 5.00 5.00 4.94 4.99 0.0M
2021-03-09 4.97 5.02 4.93 4.98 0.1M
2021-03-08 4.96 5.04 4.72 4.87 0.1M
2021-03-05 4.84 4.88 4.65 4.84 0.2M
2021-03-04 4.99 5.00 4.59 4.87 0.2M
2021-03-03 5.10 5.10 5.00 5.00 0.1M
2021-03-02 5.13 5.17 5.10 5.10 0.1M
2021-03-01 5.07 5.18 5.04 5.08 0.1M
2021-02-26 5.10 5.16 4.96 5.00 0.2M
2021-02-25 5.29 5.30 4.97 5.04 0.1M
2021-02-24 5.25 5.28 5.08 5.17 0.1M
2021-02-23 5.32 5.35 5.00 5.23 0.3M
2021-02-22 5.50 5.69 5.44 5.49 0.1M
2021-02-19 5.55 5.84 5.51 5.78 0.2M
2021-02-18 5.68 5.74 5.45 5.61 0.4M
2021-02-17 5.73 6.15 5.50 5.89 0.8M
2021-02-16 5.52 5.78 5.51 5.77 0.5M
2021-02-12 5.65 5.69 5.45 5.50 0.3M
2021-02-11 5.90 5.92 5.41 5.56 1.0M
2021-02-10 6.99 7.19 5.67 6.06 8.5M
2021-02-09 5.27 5.38 5.13 5.29 1.9M
2021-02-08 5.16 5.34 5.15 5.24 0.0M
2021-02-05 5.13 5.38 5.12 5.19 0.0M
2021-02-04 5.10 5.23 5.10 5.22 0.0M
2021-02-03 5.13 5.30 5.12 5.20 0.0M
2021-02-02 5.15 5.32 5.15 5.16 0.0M
2021-02-01 5.14 5.26 5.08 5.16 0.0M
2021-01-29 5.13 5.17 4.87 5.00 0.0M
2021-01-28 5.22 5.22 5.01 5.08 0.0M
2021-01-27 5.27 5.30 5.12 5.12 0.0M
2021-01-26 5.30 5.31 5.22 5.30 0.0M
2021-01-25 5.20 5.44 5.08 5.17 0.0M
2021-01-22 5.40 5.51 5.27 5.40 0.0M
2021-01-21 5.63 5.72 5.59 5.72 0.0M
2021-01-20 5.80 5.81 5.59 5.66 0.0M
2021-01-19 5.98 6.00 5.46 5.89 0.0M
2021-01-15 5.57 5.59 5.38 5.38 0.0M
2021-01-14 5.36 5.57 5.34 5.53 0.0M
2021-01-13 5.64 5.64 5.34 5.48 0.0M
2021-01-12 5.49 5.58 5.32 5.32 0.0M
2021-01-11 5.41 5.49 5.31 5.31 0.0M
2021-01-08 5.44 5.49 5.32 5.33 0.0M
2021-01-07 5.36 5.50 5.20 5.31 0.0M
2021-01-06 5.08 5.25 5.01 5.14 0.0M
2021-01-05 5.06 5.08 4.95 5.02 0.0M
2021-01-04 5.10 5.23 4.81 4.94 0.0M