Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Genflow Biosciences Plc | GENF | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.05 |
Industry Sector |
---|
PHARMACEUTICALS & BIOTECHNOLOGY |
GENF Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.625 | 2.10 | 1.625 | 1.98 | 2,921,790 | 0.425 | 26.15% |
1 Month | 1.45 | 2.10 | 1.375 | 1.73 | 1,647,066 | 0.60 | 41.38% |
3 Months | 1.55 | 2.10 | 1.35 | 1.61 | 1,036,350 | 0.50 | 32.26% |
6 Months | 1.50 | 2.225 | 1.35 | 1.72 | 1,213,873 | 0.55 | 36.67% |
1 Year | 4.05 | 4.05 | 1.35 | 2.07 | 1,163,071 | -2.00 | -49.38% |
3 Years | 9.25 | 13.25 | 1.35 | 3.09 | 1,111,081 | -7.20 | -77.84% |
5 Years | 9.25 | 13.25 | 1.35 | 3.09 | 1,111,081 | -7.20 | -77.84% |
GENF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
02 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
01 May 2024 | 2.05 | 0.05 | 2.50% | 1.975 | 2.10 | 1.975 | 2,640,725 |
30 Apr 2024 | 2.00 | 0.23 | 12.68% | 1.775 | 2.00 | 1.775 | 4,712,023 |
27 Apr 2024 | 1.775 | 0.15 | 9.23% | 1.625 | 1.775 | 1.625 | 1,412,621 |
26 Apr 2024 | 1.625 | 0.08 | 4.84% | 1.55 | 1.625 | 1.55 | 741,841 |
25 Apr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.5925 | 1.55 | 46,843 |
24 Apr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 218,608 |
23 Apr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 28,575 |
20 Apr 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.575 | 1.55 | 333,739 |
19 Apr 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 2,912,731 |
18 Apr 2024 | 1.575 | -0.01 | -0.32% | 1.525 | 1.575 | 1.525 | 3,072,622 |
17 Apr 2024 | 1.58 | -0.05 | -2.77% | 1.625 | 1.625 | 1.525 | 2,333,977 |
16 Apr 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 68,594 |
13 Apr 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 412,436 |
12 Apr 2024 | 1.625 | -0.08 | -4.41% | 1.70 | 1.70 | 1.625 | 949,529 |
11 Apr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,039,121 |
10 Apr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 990,901 |
09 Apr 2024 | 1.70 | 0.30 | 21.43% | 1.40 | 1.75 | 1.40 | 7,235,963 |
06 Apr 2024 | 1.40 | -0.07 | -4.76% | 1.45 | 1.45 | 1.375 | 496,335 |
05 Apr 2024 | 1.47 | -0.01 | -0.34% | 1.40 | 1.47 | 1.35 | 1,429,382 |
04 Apr 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 127,250 |