Free Trial

Genflow Biosciences (GENF) Stock Chart & Stock Price History

→ Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (From Monetary Gold) (Ad)
Free GENF Stock Alerts
GBX 2.12
+0.12 (+6.00%)
(As of 04:25 PM ET)
Compare
Stock AnalysisChartCompetitors

Genflow Biosciences Stock Price Performance

5 Day
Performance
+14.59%
1 Month
Performance
+34.18%
3 Month
Performance
+41.33%
6 Month
Performance
+2.42%
Year-To-Date
Performance
+49.30%
1 Year
Performance
-29.33%
Receive GENF Stock News and Ratings via Email

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

Ad Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

GENF Stock Chart for Thursday, May, 16, 2024

GENF Chart by TradingView

Genflow Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024GBX 1.96GBX 2
+2.30%		GBX 2.05GBX 1.95730,707 shs£6.99 million
05/14/2024GBX 1.82GBX 1.96
+7.71%		GBX 2GBX 1.801.77 million shs£6.84 million
05/13/2024GBX 1.85GBX 1.82
-1.89%		GBX 1.96GBX 1.801.60 million shs£6.35 million
05/10/2024GBX 1.83GBX 1.85
+1.37%		GBX 1.90GBX 1.803.53 million shs£6.47 million
05/09/2024GBX 2GBX 1.83
-8.75%		GBX 2.20GBX 1.802.49 million shs£6.38 million
05/08/2024GBX 2.05GBX 2
-2.44%		GBX 2.20GBX 1.90417,200 shs£6.99 million
05/07/2024GBX 2.05GBX 2.05GBX 2.05GBX 2.05979,129 shs£7.17 million
05/02/2024GBX 2.05GBX 2.05GBX 2.05GBX 2.05979,129 shs£7.17 million
05/01/2024GBX 2.05GBX 2.05GBX 2.20GBX 1.852.34 million shs£7.17 million
04/30/2024GBX 2GBX 2.05
+2.50%		GBX 2.20GBX 1.852.24 million shs£7.17 million
04/29/2024GBX 1.78GBX 2
+12.68%		GBX 2GBX 1.854.71 million shs£6.99 million
04/26/2024GBX 1.63GBX 1.80
+10.77%		GBX 1.90GBX 1.611.41 million shs£6.30 million
04/25/2024GBX 1.55GBX 1.63
+4.84%		GBX 1.65GBX 1.56664,274 shs£5.68 million
04/24/2024GBX 1.55GBX 1.55GBX 1.60GBX 1.5546,843 shs£5.42 million
04/23/2024GBX 1.60GBX 1.55
-3.13%		GBX 1.62GBX 1.55218,608 shs£5.42 million
04/22/2024GBX 1.55GBX 1.60
+3.23%		GBX 1.60GBX 1.5028,575 shs£5.60 million
04/19/2024GBX 1.58GBX 1.60
+1.59%		GBX 1.60GBX 1.50333,739 shs£5.60 million
04/18/2024GBX 1.72GBX 1.58
-8.43%		GBX 1.64GBX 1.502.91 million shs£5.51 million
04/17/2024GBX 1.58GBX 1.72
+8.86%		GBX 1.72GBX 1.503.07 million shs£6.02 million
04/16/2024GBX 1.60GBX 1.58
-1.25%		GBX 1.61GBX 1.502.33 million shs£5.53 million
04/15/2024GBX 1.63GBX 1.60
-1.54%		GBX 1.65GBX 1.6068,594 shs£5.60 million
04/12/2024GBX 1.60GBX 1.63
+1.56%		GBX 1.64GBX 1.60584,188 shs£4.75 million
04/11/2024GBX 1.70GBX 1.60
-5.88%		GBX 1.80GBX 1.60949,529 shs£4.68 million
04/10/2024GBX 1.70GBX 1.70GBX 1.80GBX 1.601.05 million shs£4.97 million
04/09/2024GBX 1.70GBX 1.70GBX 1.84GBX 1.60979,144 shs£4.97 million
04/08/2024GBX 1.40GBX 1.70
+21.43%		GBX 1.80GBX 1.407.24 million shs£4.97 million
04/05/2024GBX 1.47GBX 1.45
-1.36%		GBX 1.50GBX 1.32496,335 shs£4.24 million
04/04/2024GBX 1.55GBX 1.47
-5.16%		GBX 1.50GBX 1.341.43 million shs£4.30 million
04/03/2024GBX 1.46GBX 1.55
+6.16%		GBX 1.58GBX 1.42127,250 shs£4.53 million
04/02/2024GBX 1.48GBX 1.46
-1.02%		GBX 1.55GBX 1.46265,331 shs£4.27 million
04/01/2024GBX 1.48GBX 1.48GBX 1.55GBX 1.451.58 million shs£4.32 million
03/29/2024GBX 1.48GBX 1.48GBX 1.55GBX 1.451.58 million shs£4.32 million
03/28/2024GBX 1.47GBX 1.48
+0.68%		GBX 1.55GBX 1.451.57 million shs£4.32 million
03/27/2024GBX 1.45GBX 1.47
+1.03%		GBX 1.50GBX 1.402.76 million shs£4.29 million
03/26/2024GBX 1.47GBX 1.45
-1.49%		GBX 1.53GBX 1.45620,323 shs£4.24 million
03/25/2024GBX 1.48GBX 1.47
-0.20%		GBX 1.50GBX 1.44442,509 shs£4.31 million
03/22/2024GBX 1.50GBX 1.50GBX 1.50GBX 1.4568,269 shs£4.39 million
03/21/2024GBX 1.42GBX 1.50
+6.01%		GBX 1.68GBX 1.45669,536 shs£4.39 million
03/20/2024GBX 1.45GBX 1.42
-2.41%		GBX 1.50GBX 1.411.58 million shs£4.14 million
03/19/2024GBX 1.44GBX 1.45
+0.76%		GBX 1.52GBX 1.441.03 million shs£4.24 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/18/2024GBX 1.48GBX 1.44
-2.44%		GBX 1.55GBX 1.40292,349 shs£4.21 million
03/15/2024GBX 1.48GBX 1.51
+1.69%		GBX 1.51GBX 1.4071,403 shs£4.40 million
03/14/2024GBX 1.48GBX 1.48
+0.34%		GBX 1.51GBX 1.451.42 million shs£4.33 million
03/13/2024GBX 1.63GBX 1.48
-9.23%		GBX 1.60GBX 1.40301,225 shs£4.32 million
03/12/2024GBX 1.44GBX 1.63
+12.85%		GBX 1.63GBX 1.4053,278 shs£4.75 million
03/11/2024GBX 1.50GBX 1.44
-4.00%		GBX 1.60GBX 1.40554,781 shs£4.21 million
03/08/2024GBX 1.43GBX 1.44
+1.05%		GBX 1.60GBX 1.37152,686 shs£4.21 million
03/07/2024GBX 1.50GBX 1.43
-5.00%		GBX 1.50GBX 1.4218,283 shs£4.17 million
03/06/2024GBX 1.50GBX 1.50GBX 1.50GBX 1.42260,631 shs£4.39 million
03/05/2024GBX 1.53GBX 1.50
-1.96%		GBX 1.50GBX 1.401.01 million shs£4.39 million
03/04/2024GBX 1.45GBX 1.53
+5.52%		GBX 1.55GBX 1.40253,610 shs£4.48 million
03/01/2024GBX 1.48GBX 1.45
-1.69%		GBX 1.55GBX 1.45187,050 shs£4.24 million
02/29/2024GBX 1.45GBX 1.48
+1.72%		GBX 1.55GBX 1.41797,419 shs£4.32 million
02/28/2024GBX 1.55GBX 1.45
-6.45%		GBX 1.58GBX 1.4543,651 shs£4.24 million
02/27/2024GBX 1.38GBX 1.55
+12.73%		GBX 1.55GBX 1.351.05 million shs£4.53 million
02/26/2024GBX 1.48GBX 1.38
-7.09%		GBX 1.50GBX 1.35620,688 shs£4.02 million
02/23/2024GBX 1.35GBX 1.48
+9.63%		GBX 1.49GBX 1.35666,069 shs£4.33 million
02/22/2024GBX 1.37GBX 1.35
-1.10%		GBX 1.50GBX 1.35358,578 shs£3.95 million
02/21/2024GBX 1.50GBX 1.37
-9.00%		GBX 1.50GBX 1.35959,932 shs£3.99 million
02/20/2024GBX 1.49GBX 1.50
+0.67%		GBX 1.50GBX 1.4225,711 shs£4.39 million
02/19/2024GBX 1.50GBX 1.49
-0.67%		GBX 1.55GBX 1.40687,894 shs£4.36 million
02/16/2024GBX 1.51GBX 1.50
-0.66%		GBX 1.51GBX 1.43475,589 shs£4.39 million
02/15/2024GBX 1.51GBX 1.51GBX 1.55GBX 1.46613,633 shs£4.42 million

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

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold