LSE:GENF - Genflow Biosciences PLC Genflow Biosciences plc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 Mar 2022 GBX 10.9 10.9 10.25 10.75 10.75 -0.25 (-2.27%) 133,496
9 Mar 2022 GBX 11.05 11.05 10.5 11 11 -0.125 (-1.12%) 26,916
8 Mar 2022 GBX 11.125 11.25 10.75 11.125 11.125 +0.125 (+1.14%) 90,138
7 Mar 2022 GBX 11.125 11.5 10.75 11 11 -0.125 (-1.12%) 395,581
4 Mar 2022 GBX 10.875 11.2 10.75 11.125 11.125 +0.25 (+2.30%) 48,490
3 Mar 2022 GBX 11.1 11.1 10.5 10.875 10.875 -0.625 (-5.43%) 97,592
2 Mar 2022 GBX 11.5 12 11 11.5 11.5 0.0 (0.0%) 1,045,155
1 Mar 2022 GBX 11.5 11.5 11 11.5 11.5 0.0 (0.0%) 1,491
28 Feb 2022 GBX 11.5 11.5 11 11.5 11.5 0.0 (0.0%) 36,964
25 Feb 2022 GBX 11.5 11.5 11 11.5 11.5 0.0 (0.0%) 6,356
24 Feb 2022 GBX 11.65 11.65 10.5 11.5 11.5 -0.75 (-6.12%) 115,523
23 Feb 2022 GBX 12.25 12.25 11.5 12.25 12.25 0.0 (0.0%) 4,417
22 Feb 2022 GBX 12.25 13 11.5 12.25 12.25 0.0 (0.0%) 1,747,809
21 Feb 2022 GBX 12.5 13 11.5 12.25 12.25 -0.25 (-2%) 3,092,658
18 Feb 2022 GBX 12.5 12.5 11.5 12.5 12.5 0.0 (0.0%) 28,607
17 Feb 2022 GBX 12.5 12.5 11.5 12.5 12.5 0.0 (0.0%) 132,917
16 Feb 2022 GBX 12.5 12.5 11.5 12.5 12.5 0.0 (0.0%) 24,462
15 Feb 2022 GBX 12.51 12.51 11.5 12.5 12.5 -0.25 (-1.96%) 2,514,772
14 Feb 2022 GBX 12.25 13.5 11.5 12.75 12.75 +0.5 (+4.08%) 949,020
11 Feb 2022 GBX 12.45 12.45 11.5 12.25 12.25 -0.375 (-2.97%) 17,786
10 Feb 2022 GBX 12.625 12.625 11.75 12.625 12.625 -0.125 (-0.98%) 34,436
9 Feb 2022 GBX 12.75 12.75 12.075 12.75 12.75 +0.21 (+1.67%) 71,065
8 Feb 2022 GBX 12.75 13 12 12.54 12.54 -0.21 (-1.65%) 240,801
7 Feb 2022 GBX 12.75 12.775 12 12.75 12.75 +0.25 (+2%) 340,002
4 Feb 2022 GBX 12.75 12.8 12 12.5 12.5 -0.25 (-1.96%) 117,042
3 Feb 2022 GBX 12.625 12.844 11.925 12.75 12.75 +0.125 (+0.99%) 94,712
2 Feb 2022 GBX 12.625 13.5 11.925 12.625 12.625 0.0 (0.0%) 212,355
1 Feb 2022 GBX 12.375 12.75 11.8375 12.625 12.625 +0.25 (+2.02%) 63,815
31 Jan 2022 GBX 12.375 13 11.8125 12.375 12.375 +0.175 (+1.43%) 77,450
28 Jan 2022 GBX 12.2 12.2 11.75 12.2 12.2 0.0 (0.0%) 118,040



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms