Genfit (GNFT) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free GNFT Stock Alerts $3.80 +0.01 (+0.26%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Genfit Stock Price Performance5 Day Performance+1.06%1 Month Performance+9.83%3 Month Performance-0.78%6 Month Performance+16.56%Year-To-Date Performance-1.30%1 Year Performance-10.63% 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 Email Address Ad Crypto 101 MediaA ‘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 Friday, May, 17, 2024 GNFT Chart by TradingView Genfit Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$3.80$3.80$3.80$3.746,671 shs$189.35 million05/15/2024$3.69$3.80+2.98%$3.80$3.733,156 shs$189.35 million05/14/2024$3.69$3.69-0.03%$3.75$3.693,809 shs$183.87 million05/13/2024$3.76$3.69-1.84%$3.77$3.691,213 shs$183.92 million05/10/2024$3.57$3.80+6.44%$3.80$3.746,442 shs$189.37 million05/09/2024$3.59$3.57-0.56%$3.74$3.571,479 shs$177.89 million Get the Latest News and Ratings for GNFT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$3.51$3.59+2.28%$3.59$3.591,112 shs$178.89 million05/07/2024$3.53$3.51-0.57%$3.74$3.506,729 shs$174.90 million05/06/2024$3.66$3.53-3.55%$3.71$3.534,519 shs$175.90 million05/03/2024$3.50$3.66+4.57%$3.66$3.494,440 shs$182.38 million05/02/2024$3.40$3.50+2.94%$3.50$3.491,388 shs$174.41 million05/01/2024$3.50$3.40-2.86%$3.68$3.402,635 shs$169.42 million04/30/2024$3.58$3.50-2.23%$3.52$3.503,246 shs$174.41 million04/29/2024$3.49$3.58+2.58%$3.58$3.525,821 shs$178.39 million04/26/2024$3.45$3.49+1.16%$3.49$3.451,426 shs$173.91 million04/25/2024$3.45$3.45+0.15%$3.56$3.4012,609 shs$171.93 million04/24/2024$3.43$3.45+0.44%$3.51$3.453,539 shs$171.66 million04/23/2024$3.43$3.43$3.53$3.432,154 shs$170.92 million04/22/2024$3.41$3.43+0.59%$3.67$3.439,338 shs$170.92 million04/19/2024$3.45$3.41-1.16%$3.47$3.402,067 shs$169.92 million04/18/2024$3.46$3.45-0.29%$3.59$3.453,488 shs$171.91 million04/17/2024$3.63$3.46-4.68%$3.65$3.463,416 shs$172.41 million04/16/2024$3.51$3.63+3.42%$3.63$3.458,413 shs$180.88 million04/15/2024$3.58$3.51-1.96%$3.64$3.512,143 shs$174.90 million04/12/2024$3.66$3.66$3.73$3.581,265 shs$182.38 million04/11/2024$3.67$3.66-0.23%$3.74$3.661,055 shs$182.40 million04/10/2024$3.73$3.67-1.65%$3.72$3.562,965 shs$182.79 million04/09/2024$3.46$3.73+7.80%$3.75$3.545,139 shs$185.87 million04/08/2024$3.53$3.46-1.94%$3.76$3.4613,414 shs$172.41 million04/05/2024$3.62$3.52-2.63%$3.53$3.4114,247 shs$175.40 million04/04/2024$3.60$3.62+0.42%$3.80$3.514,676 shs$180.14 million04/03/2024$3.57$3.60+0.84%$3.79$3.506,312 shs$179.39 million04/02/2024$3.56$3.57+0.28%$3.58$3.444,758 shs$177.89 million04/01/2024$3.56$3.56$3.56$3.56379 shs$177.41 million03/29/2024$3.56$3.56$3.56$3.56214 shs$177.40 million03/28/2024$3.52$3.56+1.14%$3.56$3.56214 shs$177.40 million03/27/2024$3.52$3.52$3.65$3.522,718 shs$175.40 million03/26/2024$3.64$3.52-3.30%$3.61$3.521,280 shs$175.42 million03/25/2024$3.68$3.64-1.09%$3.70$3.586,960 shs$181.38 million03/22/2024$3.63$3.62-0.28%$3.66$3.501,112 shs$180.39 millionShocking $16T Elon Musk Crypto Leak (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…03/21/2024$3.64$3.63-0.27%$3.68$3.468,817 shs$180.90 million03/20/2024$3.42$3.64+6.43%$3.64$3.4016,573 shs$181.38 million03/19/2024$3.52$3.42-2.84%$3.61$3.4025,506 shs$170.42 million03/18/2024$3.52$3.52$3.52$3.462,102 shs$175.40 million03/15/2024$3.49$3.52+0.86%$3.52$3.461,830 shs$175.40 million03/14/2024$3.51$3.49-0.57%$3.62$3.403,952 shs$173.91 million03/13/2024$3.53$3.51-0.57%$3.60$3.513,019 shs$174.90 million03/12/2024$3.57$3.53-1.12%$3.60$3.501,392 shs$175.90 million03/11/2024$3.62$3.57-1.43%$3.57$3.502,627 shs$177.89 million03/08/2024$3.57$3.63+1.82%$3.63$3.502,429 shs$180.88 million03/07/2024$3.51$3.57+1.57%$3.66$3.504,182 shs$177.66 million03/06/2024$3.55$3.51-1.13%$3.71$3.511,001 shs$174.90 million03/05/2024$3.67$3.55-3.27%$3.62$3.523,494 shs$176.90 million03/04/2024$3.62$3.67+1.38%$3.67$3.62912 shs$182.88 million03/01/2024$3.55$3.62+1.97%$3.71$3.4929,104 shs$180.39 million02/29/2024$3.74$3.55-5.08%$3.70$3.478,916 shs$176.90 million02/28/2024$3.68$3.74+1.54%$3.79$3.627,253 shs$186.36 million02/27/2024$3.65$3.68+0.91%$3.68$3.65995 shs$183.55 million02/26/2024$3.66$3.65-0.27%$3.66$3.634,424 shs$181.88 million02/23/2024$3.74$3.66-2.14%$3.66$3.584,459 shs$182.38 million02/22/2024$3.66$3.74+2.19%$3.95$3.673,437 shs$186.38 million02/21/2024$3.56$3.66+2.69%$3.66$3.572,132 shs$182.38 million02/20/2024$3.83$3.56-6.95%$3.79$3.562,251 shs$177.59 million02/19/2024$3.83$3.83$3.95$3.667,300 shs$190.85 million02/16/2024$3.90$3.83-1.79%$3.95$3.667,365 shs$190.85 million Related Companies: Cellectis Stock Price Chart X4 Pharmaceuticals Stock Price Chart 10X Capital Venture Acquisition Corp. III Stock Price Chart Elevation Oncology Stock Price Chart Compugen Stock Price Chart Opthea Stock Price Chart Zura Bio Stock Price Chart BioAtla Stock Price Chart Cardiff Oncology Stock Price Chart Acumen Pharmaceuticals Stock Price Chart Receive GNFT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GNFT) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersHow Biden has already won 2024Porter & Company348 million Americans lives to END as we know it?The Oxford ClubBiden Nomination CANCELED?The Freeport Society4 Cryptos BETTER than BitcoinTrue Market InsidersCharles Payne Demystifies OptionsUnstoppable ProsperityBiden FINISHED On June 13th?Paradigm PressWhy Is Gold On a MASSIVE rally? Huge AlertsInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Genfit S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.