Stockscreener 앱 받기
4.37
2.89%
-0.13
시간 외 거래:
4.37
Genfit Adr 주식 (GNFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.43 | $4.33 | $0.0999 | 2,336.0 | -2.89% |
| 2024-11-15 | $4.59 | $4.40 | $0.19 | 5,528.0 | -0.77% |
| 2024-11-14 | $4.79 | $4.52 | $0.2673 | 21,493.0 | -12.96% |
| 2024-11-13 | $5.21 | $5.14 | $0.0715 | 1,284.0 | -0.03% |
| 2024-11-12 | $5.21 | $5.20 | $0.0116 | 2,714.0 | -0.35% |
| 2024-11-11 | $5.35 | $5.21 | $0.14 | 3,255.0 | +0.00% |
| 2024-11-08 | $5.52 | $5.10 | $0.42 | 15,031.0 | -8.41% |
| 2024-11-07 | $5.81 | $5.54 | $0.27 | 2,166.0 | +2.03% |
| 2024-11-06 | $5.79 | $5.57 | $0.2204 | 4,376.0 | -3.34% |
| 2024-11-05 | $5.90 | $5.74 | $0.1588 | 1,823.0 | +0.52% |
| 2024-11-04 | $6.03 | $5.51 | $0.5198 | 20,971.0 | -2.04% |
| 2024-11-01 | $5.90 | $5.85 | $0.05 | 4,690.0 | +0.51% |
| 2024-10-30 | $5.92 | $5.65 | $0.27 | 6,561.0 | +6.17% |
| 2024-10-29 | $5.81 | $5.50 | $0.308 | 1,625.0 | +0.00% |
| 2024-10-28 | $5.64 | $5.51 | $0.13 | 3,236.0 | +0.18% |
| 2024-10-25 | $5.59 | $5.50 | $0.095 | 2,873.0 | -1.61% |
| 2024-10-24 | $5.76 | $5.51 | $0.25 | 6,444.0 | -1.93% |
| 2024-10-23 | $5.77 | $5.53 | $0.2399 | 6,784.0 | -4.92% |
| 2024-10-22 | $6.00 | $5.74 | $0.255 | 12,198.0 | +0.84% |
Genfit Adr 주식 (GNFT) 연도별 가격 이력
이 심층 분석에서는 Genfit Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genfit Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genfit Adr 주식 (GNFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.03 | $4.33 | $1.70 | 88,003.0 | -25.30% |
| 2024-10 | $6.42 | $5.06 | $1.36 | 377,089.0 | -2.01% |
| 2024-09 | $6.05 | $3.89 | $2.16 | 389,368.0 | +37.56% |
| 2024-08 | $4.44 | $3.75 | $0.69 | 98,898.0 | +3.09% |
| 2024-07 | $4.74 | $3.84 | $0.8999 | 154,616.0 | +16.62% |
| 2024-06 | $5.73 | $3.61 | $2.12 | 814,787.0 | -30.31% |
| 2024-05 | $6.05 | $3.40 | $2.65 | 513,537.0 | +48.00% |
| 2024-04 | $3.80 | $3.40 | $0.40 | 111,400.0 | -1.69% |
| 2024-03 | $3.71 | $3.40 | $0.3134 | 119,224.0 | +2.59% |
| 2024-02 | $4.02 | $3.47 | $0.5505 | 147,890.0 | -12.15% |
| 2024-01 | $4.15 | $3.31 | $0.84 | 808,550.0 | +2.60% |
Genfit Adr 주식 (GNFT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.01 | $3.12 | $0.8899 | 772,324.0 | +20.31% |
| 2023-11 | $3.52 | $3.02 | $0.5014 | 248,325.0 | -2.14% |
| 2023-10 | $3.43 | $2.89 | $0.5365 | 136,242.0 | +0.00% |
| 2023-09 | $4.14 | $3.01 | $1.13 | 1,094,151.0 | -8.66% |
| 2023-08 | $3.90 | $3.28 | $0.62 | 280,634.0 | +1.13% |
| 2023-07 | $4.13 | $3.54 | $0.59 | 1,488,277.0 | +0.00% |
| 2023-06 | $4.75 | $3.41 | $1.34 | 4,954,473.0 | -13.02% |
| 2023-05 | $4.48 | $3.91 | $0.5657 | 150,769.0 | +1.75% |
| 2023-04 | $4.13 | $3.61 | $0.5199 | 103,414.0 | -2.44% |
| 2023-03 | $4.46 | $3.92 | $0.54 | 143,019.0 | -6.82% |
| 2023-02 | $4.72 | $4.17 | $0.552 | 163,822.0 | +2.56% |
| 2023-01 | $4.45 | $4.00 | $0.4489 | 194,433.0 | -2.26% |
Genfit Adr 주식 (GNFT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.39 | $3.29 | $1.10 | 322,804.0 | +16.73% |
| 2022-11 | $4.30 | $3.57 | $0.73 | 285,520.0 | -6.70% |
| 2022-10 | $4.37 | $3.65 | $0.7199 | 411,341.0 | +10.41% |
| 2022-09 | $4.77 | $3.62 | $1.15 | 1,017,230.0 | -15.12% |
| 2022-08 | $5.05 | $4.07 | $0.98 | 1,147,784.0 | -0.02% |
| 2022-07 | $4.41 | $3.16 | $1.25 | 988,393.0 | +33.57% |
| 2022-06 | $4.01 | $3.06 | $0.948 | 163,065.0 | -10.31% |
| 2022-05 | $3.71 | $3.02 | $0.69 | 148,223.0 | -0.28% |
| 2022-04 | $4.47 | $3.43 | $1.04 | 401,067.0 | -10.00% |
| 2022-03 | $4.57 | $3.14 | $1.43 | 613,981.0 | +6.67% |
| 2022-02 | $4.29 | $3.56 | $0.73 | 167,349.0 | -8.42% |
| 2022-01 | $5.13 | $3.87 | $1.26 | 1,009,849.0 | -18.10% |
3.66%
1.11%
자본화:
|
볼륨(24시간):