NasdaqGS - Delayed Quote USD
Genfit S.A. (GNFT)
4.2300
-0.1400
(-3.20%)
At close: 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.1100 | 4.2300 | 3.8400 | 4.2300 | 4.2300 | 4,028 |
| May 22, 2025 | 4.4600 | 4.5600 | 4.2100 | 4.3400 | 4.3400 | 10,700 |
| May 21, 2025 | 4.5300 | 4.5710 | 4.2300 | 4.3500 | 4.3500 | 5,000 |
| May 20, 2025 | 4.3100 | 4.3210 | 4.2140 | 4.3200 | 4.3200 | 9,500 |
| May 19, 2025 | 4.1250 | 4.1900 | 4.0980 | 4.1850 | 4.1850 | 1,300 |
| May 16, 2025 | 4.1050 | 4.1900 | 4.1050 | 4.1900 | 4.1900 | 800 |
| May 15, 2025 | 3.9700 | 4.0000 | 3.8180 | 3.9800 | 3.9800 | 7,300 |
| May 14, 2025 | 4.2370 | 4.2370 | 3.7600 | 4.0500 | 4.0500 | 6,100 |
| May 13, 2025 | 4.2250 | 4.3430 | 4.0620 | 4.2100 | 4.2100 | 10,000 |
| May 12, 2025 | 4.2750 | 4.3600 | 4.2350 | 4.3600 | 4.3600 | 23,000 |
| May 9, 2025 | 4.4600 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 24,800 |
| May 8, 2025 | 4.3800 | 4.4200 | 4.1900 | 4.3000 | 4.3000 | 10,100 |
| May 7, 2025 | 4.5050 | 4.5800 | 4.0000 | 4.2500 | 4.2500 | 52,700 |
| May 6, 2025 | 4.5300 | 4.7500 | 4.5200 | 4.6200 | 4.6200 | 11,100 |
| May 5, 2025 | 4.5400 | 4.7300 | 4.5300 | 4.5300 | 4.5300 | 5,100 |
| May 2, 2025 | 4.3500 | 4.3500 | 4.2200 | 4.2780 | 4.2780 | 3,500 |
| May 1, 2025 | 4.1000 | 4.2200 | 4.0800 | 4.0800 | 4.0800 | 8,300 |
| Apr 30, 2025 | 4.0400 | 4.0950 | 4.0100 | 4.0950 | 4.0950 | 3,000 |
| Apr 29, 2025 | 3.9300 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 22,100 |
| Apr 28, 2025 | 3.8740 | 3.8740 | 3.6300 | 3.6700 | 3.6700 | 10,700 |
| Apr 25, 2025 | 3.8600 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 3,100 |
| Apr 24, 2025 | 3.8300 | 3.8300 | 3.6700 | 3.6700 | 3.6700 | 5,800 |
| Apr 23, 2025 | 3.5500 | 3.8290 | 3.5500 | 3.6420 | 3.6420 | 16,100 |
| Apr 22, 2025 | 3.5500 | 3.6000 | 3.2800 | 3.2800 | 3.2800 | 31,200 |
| Apr 21, 2025 | 3.4000 | 3.5700 | 3.4000 | 3.5700 | 3.5700 | 7,000 |
| Apr 17, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Apr 16, 2025 | 3.6000 | 3.6200 | 3.5100 | 3.5100 | 3.5100 | 8,100 |
| Apr 15, 2025 | 3.5500 | 3.6850 | 3.5280 | 3.6850 | 3.6850 | 7,600 |
| Apr 14, 2025 | 3.4400 | 3.4970 | 3.4200 | 3.4600 | 3.4600 | 2,900 |
| Apr 11, 2025 | 3.2900 | 3.4000 | 3.2900 | 3.3900 | 3.3900 | 15,400 |
| Apr 10, 2025 | 3.2900 | 3.2900 | 3.0950 | 3.2600 | 3.2600 | 124,200 |
| Apr 9, 2025 | 3.2300 | 3.2400 | 2.5500 | 2.7150 | 2.7150 | 80,600 |
| Apr 8, 2025 | 3.4900 | 3.4900 | 3.2700 | 3.3600 | 3.3600 | 10,300 |
| Apr 7, 2025 | 3.2500 | 3.4000 | 3.1740 | 3.1900 | 3.1900 | 21,200 |
| Apr 4, 2025 | 3.3800 | 3.3800 | 3.3400 | 3.3640 | 3.3640 | 7,900 |
| Apr 3, 2025 | 3.5600 | 3.5700 | 3.3940 | 3.4100 | 3.4100 | 12,700 |
| Apr 2, 2025 | 3.4200 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 11,500 |
| Apr 1, 2025 | 3.5300 | 3.5400 | 3.3920 | 3.5240 | 3.5240 | 24,200 |
| Mar 31, 2025 | 3.5300 | 3.5400 | 3.3220 | 3.4200 | 3.4200 | 20,500 |
| Mar 28, 2025 | 3.6300 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 5,200 |
| Mar 27, 2025 | 3.5700 | 3.5800 | 3.3500 | 3.5500 | 3.5500 | 15,200 |
| Mar 26, 2025 | 3.5100 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 12,300 |
| Mar 25, 2025 | 3.6000 | 3.6000 | 3.4000 | 3.4100 | 3.4100 | 7,600 |
| Mar 24, 2025 | 3.5600 | 3.6150 | 3.5000 | 3.5300 | 3.5300 | 4,500 |
| Mar 21, 2025 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 900 |
| Mar 20, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 19, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 400 |
| Mar 18, 2025 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 1,100 |
| Mar 17, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 20,200 |
| Mar 14, 2025 | 3.5760 | 3.7100 | 3.5100 | 3.5100 | 3.5100 | 5,000 |
| Mar 13, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 1,800 |
| Mar 12, 2025 | 3.6900 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 15,400 |
| Mar 11, 2025 | 3.6200 | 3.6720 | 3.5630 | 3.5800 | 3.5800 | 10,700 |
| Mar 10, 2025 | 3.6500 | 3.6600 | 3.5650 | 3.6330 | 3.6330 | 19,200 |
| Mar 7, 2025 | 3.6900 | 3.7200 | 3.1100 | 3.6500 | 3.6500 | 20,700 |
| Mar 6, 2025 | 3.7000 | 3.7000 | 3.3800 | 3.3900 | 3.3900 | 6,500 |
| Mar 5, 2025 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 900 |
| Mar 4, 2025 | 3.5000 | 3.5200 | 3.4280 | 3.4700 | 3.4700 | 16,600 |
| Mar 3, 2025 | 3.6400 | 3.7000 | 3.3900 | 3.4000 | 3.4000 | 20,700 |
| Feb 28, 2025 | 3.6100 | 3.6300 | 3.4500 | 3.4700 | 3.4700 | 7,800 |
| Feb 27, 2025 | 3.6400 | 3.7400 | 3.5400 | 3.5400 | 3.5400 | 4,800 |
| Feb 26, 2025 | 3.7200 | 3.7400 | 3.4600 | 3.5200 | 3.5200 | 7,900 |
| Feb 25, 2025 | 3.7800 | 3.8600 | 3.6600 | 3.6600 | 3.6600 | 3,500 |
| Feb 24, 2025 | 3.8500 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 4,100 |
| Feb 21, 2025 | 3.9000 | 3.9700 | 3.8300 | 3.8300 | 3.8300 | 9,900 |
| Feb 20, 2025 | 3.8800 | 4.0000 | 3.6900 | 3.9200 | 3.9200 | 19,500 |
| Feb 19, 2025 | 3.9100 | 4.0300 | 3.7300 | 3.8400 | 3.8400 | 16,800 |
| Feb 18, 2025 | 4.0000 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 3,100 |
| Feb 14, 2025 | 4.1250 | 4.1330 | 3.9820 | 4.1330 | 4.1330 | 4,000 |
| Feb 13, 2025 | 4.0600 | 4.2000 | 4.0280 | 4.2000 | 4.2000 | 2,000 |
| Feb 12, 2025 | 4.0400 | 4.0600 | 4.0150 | 4.0600 | 4.0600 | 2,300 |
| Feb 11, 2025 | 3.9200 | 4.2900 | 3.8800 | 3.8800 | 3.8800 | 16,400 |
| Feb 10, 2025 | 3.9100 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 2,400 |
| Feb 7, 2025 | 3.9700 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 700 |
| Feb 6, 2025 | 3.9700 | 3.9950 | 3.9550 | 3.9950 | 3.9950 | 4,300 |
| Feb 5, 2025 | 3.9100 | 4.0210 | 3.8970 | 3.9900 | 3.9900 | 12,200 |
| Feb 4, 2025 | 3.9610 | 3.9610 | 3.7400 | 3.7400 | 3.7400 | 3,700 |
| Feb 3, 2025 | 3.6950 | 3.8630 | 3.6800 | 3.8500 | 3.8500 | 6,400 |
| Jan 31, 2025 | 3.8400 | 4.0200 | 3.7300 | 3.7300 | 3.7300 | 14,300 |
| Jan 30, 2025 | 4.0000 | 4.0300 | 3.8800 | 3.9700 | 3.9700 | 16,400 |
| Jan 29, 2025 | 3.7600 | 3.8300 | 3.7300 | 3.7300 | 3.7300 | 31,700 |
| Jan 28, 2025 | 3.6500 | 3.8400 | 3.5300 | 3.8400 | 3.8400 | 61,000 |
| Jan 27, 2025 | 3.6050 | 3.7500 | 3.5550 | 3.6700 | 3.6700 | 23,500 |
| Jan 24, 2025 | 3.6080 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 2,600 |
| Jan 23, 2025 | 3.6000 | 3.7000 | 3.4700 | 3.7000 | 3.7000 | 1,800 |
| Jan 22, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,900 |
| Jan 21, 2025 | 3.6400 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 4,400 |
| Jan 17, 2025 | 3.4800 | 3.4960 | 3.4600 | 3.4700 | 3.4700 | 3,900 |
| Jan 16, 2025 | 3.4800 | 3.4900 | 3.4450 | 3.4450 | 3.4450 | 1,900 |
| Jan 15, 2025 | 3.5700 | 3.5700 | 3.3500 | 3.4600 | 3.4600 | 9,400 |
| Jan 14, 2025 | 3.4500 | 3.4850 | 3.4500 | 3.4500 | 3.4500 | 1,200 |
| Jan 13, 2025 | 3.5800 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | 3,100 |
| Jan 10, 2025 | 3.7100 | 3.7100 | 3.5900 | 3.6000 | 3.6000 | 4,300 |
| Jan 8, 2025 | 3.9000 | 3.9000 | 3.6500 | 3.6700 | 3.6700 | 1,600 |
| Jan 7, 2025 | 3.7700 | 3.7700 | 3.6950 | 3.7300 | 3.7300 | 5,300 |
| Jan 6, 2025 | 3.8100 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 3,400 |
| Jan 3, 2025 | 3.7900 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 600 |
| Jan 2, 2025 | 3.7750 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 5,300 |
| Dec 31, 2024 | 3.7000 | 3.7800 | 3.5830 | 3.7150 | 3.7150 | 8,300 |
| Dec 30, 2024 | 3.6970 | 3.8100 | 3.6900 | 3.6900 | 3.6900 | 6,000 |
| Dec 27, 2024 | 3.7500 | 3.7580 | 3.7000 | 3.7000 | 3.7000 | 2,200 |
| Dec 26, 2024 | 3.6300 | 3.7500 | 3.6300 | 3.7100 | 3.7100 | 1,700 |
| Dec 24, 2024 | 3.6800 | 3.9400 | 3.6290 | 3.6700 | 3.6700 | 5,200 |
| Dec 23, 2024 | 3.8500 | 3.8500 | 3.6750 | 3.8200 | 3.8200 | 5,200 |
| Dec 20, 2024 | 3.7100 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 3,200 |
| Dec 19, 2024 | 3.8000 | 3.9300 | 3.7010 | 3.7200 | 3.7200 | 11,200 |
| Dec 18, 2024 | 3.7800 | 3.8800 | 3.6700 | 3.7900 | 3.7900 | 54,300 |
| Dec 17, 2024 | 3.6400 | 3.7000 | 3.6270 | 3.6600 | 3.6600 | 4,800 |
| Dec 16, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 1,400 |
| Dec 13, 2024 | 3.7600 | 3.8200 | 3.7500 | 3.8200 | 3.8200 | 3,200 |
| Dec 12, 2024 | 3.8030 | 3.8200 | 3.7300 | 3.8190 | 3.8190 | 2,900 |
| Dec 11, 2024 | 3.8800 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 5,500 |
| Dec 10, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 5,600 |
| Dec 9, 2024 | 3.9000 | 4.0600 | 3.9000 | 4.0040 | 4.0040 | 5,400 |
| Dec 6, 2024 | 3.9500 | 3.9500 | 3.8850 | 3.9000 | 3.9000 | 15,800 |
| Dec 5, 2024 | 3.9900 | 4.0000 | 3.9250 | 3.9250 | 3.9250 | 5,900 |
| Dec 4, 2024 | 4.1000 | 4.1120 | 4.0000 | 4.1000 | 4.1000 | 8,900 |
| Dec 3, 2024 | 4.2350 | 4.2350 | 4.0100 | 4.0400 | 4.0400 | 2,100 |
| Dec 2, 2024 | 4.0000 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 5,600 |
| Nov 29, 2024 | 4.1900 | 4.4100 | 4.1750 | 4.2100 | 4.2100 | 5,700 |
| Nov 27, 2024 | 4.2000 | 4.2700 | 4.1800 | 4.2700 | 4.2700 | 4,200 |
| Nov 26, 2024 | 4.2200 | 4.2300 | 4.2200 | 4.2300 | 4.2300 | 22,200 |
| Nov 25, 2024 | 4.2600 | 4.4500 | 4.2500 | 4.2610 | 4.2610 | 23,600 |
| Nov 22, 2024 | 4.3300 | 4.3300 | 4.1700 | 4.2000 | 4.2000 | 5,200 |
| Nov 21, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 700 |
| Nov 20, 2024 | 4.2810 | 4.3100 | 4.2810 | 4.3100 | 4.3100 | 2,000 |
| Nov 19, 2024 | 4.3400 | 4.3700 | 4.2630 | 4.2630 | 4.2630 | 3,700 |
| Nov 18, 2024 | 4.4100 | 4.4300 | 4.3300 | 4.3700 | 4.3700 | 2,300 |
| Nov 15, 2024 | 4.5800 | 4.5900 | 4.4000 | 4.5000 | 4.5000 | 5,500 |
| Nov 14, 2024 | 4.7800 | 4.7870 | 4.5200 | 4.5350 | 4.5350 | 21,500 |
| Nov 13, 2024 | 5.1390 | 5.2100 | 5.1390 | 5.2100 | 5.2100 | 1,300 |
| Nov 12, 2024 | 5.2000 | 5.2120 | 5.2000 | 5.2120 | 5.2120 | 2,700 |
| Nov 11, 2024 | 5.2200 | 5.3500 | 5.2100 | 5.2300 | 5.2300 | 3,300 |
| Nov 8, 2024 | 5.5200 | 5.5200 | 5.1000 | 5.2300 | 5.2300 | 15,000 |
| Nov 7, 2024 | 5.7900 | 5.8100 | 5.5400 | 5.7100 | 5.7100 | 2,200 |
| Nov 6, 2024 | 5.7900 | 5.7900 | 5.5700 | 5.5960 | 5.5960 | 4,400 |
| Nov 5, 2024 | 5.8990 | 5.8990 | 5.7400 | 5.7900 | 5.7900 | 1,800 |
| Nov 4, 2024 | 5.9600 | 6.0300 | 5.5100 | 5.7600 | 5.7600 | 21,000 |
| Nov 1, 2024 | 5.8500 | 5.9000 | 5.8500 | 5.8800 | 5.8800 | 4,700 |
| Oct 31, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Oct 30, 2024 | 5.8000 | 5.9200 | 5.6500 | 5.8500 | 5.8500 | 6,600 |
| Oct 29, 2024 | 5.6800 | 5.8100 | 5.5020 | 5.5100 | 5.5100 | 1,600 |
| Oct 28, 2024 | 5.5970 | 5.6400 | 5.5100 | 5.5100 | 5.5100 | 3,200 |
| Oct 25, 2024 | 5.5400 | 5.5950 | 5.5000 | 5.5000 | 5.5000 | 2,900 |
| Oct 24, 2024 | 5.7600 | 5.7600 | 5.5100 | 5.5900 | 5.5900 | 6,400 |
| Oct 23, 2024 | 5.7700 | 5.7700 | 5.5300 | 5.7000 | 5.7000 | 6,800 |
| Oct 22, 2024 | 5.8400 | 5.9950 | 5.7400 | 5.9950 | 5.9950 | 12,200 |
| Oct 21, 2024 | 5.9200 | 5.9950 | 5.9000 | 5.9450 | 5.9450 | 2,100 |
| Oct 18, 2024 | 6.1600 | 6.2300 | 5.8610 | 5.9400 | 5.9400 | 15,300 |
| Oct 17, 2024 | 6.3800 | 6.4230 | 6.2400 | 6.3300 | 6.3300 | 31,200 |
| Oct 16, 2024 | 6.1700 | 6.2900 | 6.0400 | 6.2800 | 6.2800 | 35,700 |
| Oct 15, 2024 | 6.0800 | 6.1000 | 5.8700 | 5.9100 | 5.9100 | 16,800 |
| Oct 14, 2024 | 5.9900 | 6.1300 | 5.8500 | 6.1100 | 6.1100 | 46,900 |
| Oct 11, 2024 | 5.6100 | 6.0800 | 5.6100 | 6.0600 | 6.0600 | 108,900 |
| Oct 10, 2024 | 5.5500 | 5.6100 | 5.5410 | 5.5410 | 5.5410 | 1,900 |
| Oct 9, 2024 | 5.6100 | 5.6100 | 5.4060 | 5.5500 | 5.5500 | 8,700 |
| Oct 8, 2024 | 5.5300 | 5.8400 | 5.4570 | 5.5850 | 5.5850 | 10,500 |
| Oct 7, 2024 | 5.5200 | 5.6500 | 5.4500 | 5.4600 | 5.4600 | 14,000 |
| Oct 4, 2024 | 5.2870 | 5.3860 | 5.1240 | 5.3860 | 5.3860 | 3,600 |
| Oct 3, 2024 | 5.2720 | 5.3900 | 5.1700 | 5.3000 | 5.3000 | 8,400 |
| Oct 2, 2024 | 5.3100 | 5.3900 | 5.1460 | 5.1460 | 5.1460 | 4,400 |
| Oct 1, 2024 | 5.5100 | 5.5100 | 5.0630 | 5.0630 | 5.0630 | 29,000 |
| Sep 30, 2024 | 5.9900 | 6.0500 | 5.7000 | 5.9700 | 5.9700 | 30,700 |
| Sep 27, 2024 | 5.6700 | 5.7850 | 5.5200 | 5.7000 | 5.7000 | 14,400 |
| Sep 26, 2024 | 5.7000 | 5.7000 | 5.3400 | 5.6100 | 5.6100 | 9,600 |
| Sep 25, 2024 | 5.5000 | 5.7600 | 5.2200 | 5.3800 | 5.3800 | 49,400 |
| Sep 24, 2024 | 5.1100 | 5.3100 | 5.0800 | 5.2800 | 5.2800 | 18,900 |
| Sep 23, 2024 | 5.0000 | 5.1900 | 4.8600 | 4.9900 | 4.9900 | 58,500 |
| Sep 20, 2024 | 4.9700 | 5.1900 | 4.7700 | 4.8400 | 4.8400 | 129,300 |
| Sep 19, 2024 | 4.2800 | 4.3650 | 4.1500 | 4.1900 | 4.1900 | 3,300 |
| Sep 18, 2024 | 4.3150 | 4.4000 | 4.3150 | 4.3400 | 4.3400 | 1,800 |
| Sep 17, 2024 | 4.3300 | 4.4500 | 4.1200 | 4.2300 | 4.2300 | 12,400 |
| Sep 16, 2024 | 4.2000 | 4.3200 | 4.0000 | 4.1350 | 4.1350 | 8,400 |
| Sep 13, 2024 | 4.2000 | 4.2320 | 3.9800 | 4.1000 | 4.1000 | 5,300 |
| Sep 12, 2024 | 3.9000 | 4.2000 | 3.8950 | 3.9900 | 3.9900 | 3,300 |
| Sep 11, 2024 | 4.1840 | 4.1910 | 4.0160 | 4.1700 | 4.1700 | 8,700 |
| Sep 10, 2024 | 4.1700 | 4.2340 | 3.9650 | 4.2340 | 4.2340 | 1,000 |
| Sep 9, 2024 | 4.1200 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 1,700 |
| Sep 6, 2024 | 4.2400 | 4.2400 | 3.8860 | 4.1500 | 4.1500 | 7,400 |
| Sep 5, 2024 | 4.4500 | 4.4500 | 3.9700 | 4.1900 | 4.1900 | 13,000 |
| Sep 4, 2024 | 4.3200 | 4.3200 | 4.2550 | 4.2800 | 4.2800 | 800 |
| Sep 3, 2024 | 4.0400 | 4.1500 | 3.9000 | 4.1000 | 4.1000 | 11,900 |
| Aug 30, 2024 | 4.2900 | 4.3400 | 4.0300 | 4.3400 | 4.3400 | 1,400 |
| Aug 29, 2024 | 4.1450 | 4.3900 | 4.1450 | 4.3900 | 4.3900 | 2,600 |
| Aug 28, 2024 | 4.2400 | 4.3800 | 4.0900 | 4.2140 | 4.2140 | 2,100 |
| Aug 27, 2024 | 4.2920 | 4.3700 | 3.9700 | 3.9700 | 3.9700 | 2,700 |
| Aug 26, 2024 | 4.3130 | 4.4300 | 4.2600 | 4.2600 | 4.2600 | 1,700 |
| Aug 23, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,000 |
| Aug 22, 2024 | 4.3100 | 4.4400 | 4.3100 | 4.4400 | 4.4400 | 700 |
| Aug 21, 2024 | 4.4000 | 4.4400 | 4.2000 | 4.4020 | 4.4020 | 6,100 |
| Aug 20, 2024 | 4.2800 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 800 |
| Aug 19, 2024 | 4.1900 | 4.2600 | 4.1500 | 4.2600 | 4.2600 | 8,300 |
| Aug 16, 2024 | 4.2600 | 4.3450 | 4.2500 | 4.2700 | 4.2700 | 4,200 |
| Aug 15, 2024 | 4.0900 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 1,600 |
| Aug 14, 2024 | 4.1600 | 4.2300 | 3.8800 | 4.1000 | 4.1000 | 7,900 |
| Aug 13, 2024 | 4.0100 | 4.1900 | 3.9300 | 4.1000 | 4.1000 | 9,400 |
| Aug 12, 2024 | 4.0500 | 4.1500 | 3.9600 | 4.0400 | 4.0400 | 7,900 |
| Aug 9, 2024 | 4.0200 | 4.1400 | 3.7500 | 3.9300 | 3.9300 | 13,200 |
| Aug 8, 2024 | 4.0790 | 4.1400 | 3.8870 | 4.1100 | 4.1100 | 7,700 |
| Aug 7, 2024 | 4.1200 | 4.2000 | 3.9900 | 4.0600 | 4.0600 | 4,200 |
| Aug 6, 2024 | 3.9400 | 4.1200 | 3.8900 | 3.9930 | 3.9930 | 6,300 |
| Aug 5, 2024 | 3.9500 | 3.9600 | 3.8400 | 3.9230 | 3.9230 | 3,500 |
| Aug 2, 2024 | 4.1300 | 4.1950 | 3.9500 | 4.0200 | 4.0200 | 3,300 |
| Aug 1, 2024 | 4.4200 | 4.4200 | 4.0900 | 4.1400 | 4.1400 | 2,400 |
| Jul 31, 2024 | 4.2550 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | 11,200 |
| Jul 30, 2024 | 4.3100 | 4.4020 | 4.0750 | 4.2400 | 4.2400 | 11,600 |
| Jul 29, 2024 | 4.3900 | 4.4600 | 4.2250 | 4.2250 | 4.2250 | 3,800 |
| Jul 26, 2024 | 4.4000 | 4.4000 | 3.8400 | 4.0100 | 4.0100 | 20,200 |
| Jul 25, 2024 | 4.2200 | 4.5200 | 4.2200 | 4.5200 | 4.5200 | 4,600 |
| Jul 24, 2024 | 4.3200 | 4.3600 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| Jul 23, 2024 | 4.2700 | 4.3100 | 4.1600 | 4.2050 | 4.2050 | 4,200 |
| Jul 22, 2024 | 4.4200 | 4.4650 | 4.2000 | 4.3700 | 4.3700 | 5,400 |
| Jul 19, 2024 | 4.4000 | 4.4000 | 4.1500 | 4.1600 | 4.1600 | 8,000 |
| Jul 18, 2024 | 4.5900 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | 1,800 |
| Jul 17, 2024 | 4.5900 | 4.7400 | 4.4900 | 4.7000 | 4.7000 | 4,600 |
| Jul 16, 2024 | 4.5200 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 11,200 |
| Jul 15, 2024 | 4.4140 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 6,600 |
| Jul 12, 2024 | 4.4100 | 4.4400 | 4.2300 | 4.2500 | 4.2500 | 15,500 |
| Jul 11, 2024 | 4.3800 | 4.4900 | 4.3450 | 4.4040 | 4.4040 | 12,200 |
| Jul 10, 2024 | 4.2900 | 4.3700 | 4.2000 | 4.3630 | 4.3630 | 6,100 |
| Jul 9, 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 3,100 |
| Jul 8, 2024 | 4.1700 | 4.3800 | 4.1600 | 4.3500 | 4.3500 | 7,300 |
| Jul 5, 2024 | 4.1500 | 4.2100 | 4.1050 | 4.1600 | 4.1600 | 4,300 |
| Jul 3, 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 1,200 |
| Jul 2, 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9700 | 3.9700 | 4,900 |
| Jul 1, 2024 | 3.8600 | 4.0200 | 3.8600 | 4.0000 | 4.0000 | 6,400 |
| Jun 28, 2024 | 3.7900 | 3.7900 | 3.6100 | 3.6100 | 3.6100 | 4,800 |
| Jun 27, 2024 | 3.9500 | 3.9700 | 3.7700 | 3.8600 | 3.8600 | 7,900 |
| Jun 26, 2024 | 3.8000 | 3.8500 | 3.6820 | 3.7500 | 3.7500 | 26,400 |
| Jun 25, 2024 | 3.9400 | 3.9400 | 3.6800 | 3.8100 | 3.8100 | 13,800 |
| Jun 24, 2024 | 3.9100 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 11,800 |
| Jun 21, 2024 | 4.0000 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 18,000 |
| Jun 20, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 4,200 |
| Jun 18, 2024 | 4.1500 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 19,600 |
| Jun 17, 2024 | 4.1100 | 4.2230 | 4.0000 | 4.0960 | 4.0960 | 16,600 |
| Jun 14, 2024 | 4.3200 | 4.3520 | 4.0750 | 4.0900 | 4.0900 | 31,100 |
| Jun 13, 2024 | 4.7700 | 4.7700 | 4.5450 | 4.7600 | 4.7600 | 32,800 |
| Jun 12, 2024 | 5.0300 | 5.0900 | 4.6700 | 4.7000 | 4.7000 | 63,600 |
| Jun 11, 2024 | 5.4700 | 5.4700 | 4.9500 | 5.1700 | 5.1700 | 159,700 |
| Jun 10, 2024 | 5.5400 | 5.6990 | 5.2900 | 5.5350 | 5.5350 | 136,700 |
| Jun 7, 2024 | 5.6600 | 5.6600 | 5.3340 | 5.4300 | 5.4300 | 70,700 |
| Jun 6, 2024 | 5.3500 | 5.4600 | 5.1700 | 5.2000 | 5.2000 | 33,600 |
| Jun 5, 2024 | 5.4000 | 5.4500 | 5.2000 | 5.3200 | 5.3200 | 49,000 |
| Jun 4, 2024 | 5.6000 | 5.7300 | 5.4190 | 5.4190 | 5.4190 | 104,400 |
| Jun 3, 2024 | 5.2700 | 5.7200 | 5.2700 | 5.5300 | 5.5300 | 34,300 |
| May 31, 2024 | 5.5200 | 5.5200 | 5.1000 | 5.1800 | 5.1800 | 80,100 |
| May 30, 2024 | 5.8000 | 6.0500 | 5.5600 | 5.9200 | 5.9200 | 155,900 |
| May 29, 2024 | 4.9800 | 5.2400 | 4.9800 | 5.1900 | 5.1900 | 42,900 |
| May 28, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 10,200 |
| May 24, 2024 | 4.5200 | 4.5300 | 4.2200 | 4.5300 | 4.5300 | 19,200 |
Related Tickers
IPHA Innate Pharma S.A.
2.1600
-0.92%
PHVS Pharvaris N.V.
15.99
-2.44%
CLLS Cellectis S.A.
1.4700
-5.77%
VALN Valneva SE
6.18
-2.37%
GNTA Genenta Science S.p.A.
4.2000
-2.33%
NBTX Nanobiotix S.A.
3.6588
-1.11%
12X1.DU Anavex Life Sciences Corp
6.70
-3.51%
PCJ.SG Abeona Therapeutics Inc
5.60
-4.27%
ALQGC.PA Quantum Genomics Société Anonyme
0.0721
0.00%
INCPF InnoCare Pharma Limited
3.2600
0.00%