Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Genflow Biosciences Plc | GENF | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.825 | 1.825 | 1.85 | 1.85 | 1.825 |
Industry Sector |
---|
PHARMACEUTICALS & BIOTECHNOLOGY |
GENF Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.00 | 2.15 | 1.825 | 1.85 | 1,453,292 | -0.15 | -7.50% |
1 Month | 1.625 | 2.15 | 1.525 | 1.78 | 1,456,128 | 0.225 | 13.85% |
3 Months | 1.50 | 2.15 | 1.35 | 1.63 | 1,044,650 | 0.35 | 23.33% |
6 Months | 1.60 | 2.225 | 1.35 | 1.72 | 1,239,289 | 0.25 | 15.63% |
1 Year | 3.25 | 3.85 | 1.35 | 2.05 | 1,170,732 | -1.40 | -43.08% |
3 Years | 9.25 | 13.25 | 1.35 | 3.08 | 1,112,263 | -7.40 | -80.00% |
5 Years | 9.25 | 13.25 | 1.35 | 3.08 | 1,112,263 | -7.40 | -80.00% |
GENF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 1.85 | 0.03 | 1.37% | 1.825 | 1.85 | 1.825 | 1,451,083 |
May 09 2024 | 1.825 | -0.18 | -8.75% | 2.10 | 2.10 | 1.825 | 2,489,384 |
May 08 2024 | 2.00 | -0.05 | -2.44% | 2.00 | 2.15 | 2.00 | 417,200 |
May 07 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
May 03 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
May 02 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
May 01 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
Apr 30 2024 | 2.05 | 0.05 | 2.50% | 1.975 | 2.10 | 1.975 | 2,640,725 |
Apr 29 2024 | 2.00 | 0.23 | 12.68% | 1.775 | 2.00 | 1.775 | 4,712,023 |
Apr 26 2024 | 1.775 | 0.15 | 9.23% | 1.625 | 1.775 | 1.625 | 1,412,621 |
Apr 25 2024 | 1.625 | 0.08 | 4.84% | 1.55 | 1.625 | 1.55 | 741,841 |
Apr 24 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.5925 | 1.55 | 46,843 |
Apr 23 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 218,608 |
Apr 22 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 28,575 |
Apr 19 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.575 | 1.55 | 333,739 |
Apr 18 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 2,912,731 |
Apr 17 2024 | 1.575 | -0.01 | -0.32% | 1.525 | 1.575 | 1.525 | 3,072,622 |
Apr 16 2024 | 1.58 | -0.05 | -2.77% | 1.625 | 1.625 | 1.525 | 2,333,977 |
Apr 15 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 68,594 |
Apr 12 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 412,436 |
Apr 11 2024 | 1.625 | -0.08 | -4.41% | 1.70 | 1.70 | 1.625 | 949,529 |