Genflow Biosciences PLC (GENF)

GENF
🏛️ 영국 →
1.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.40 2.46 2.32 2.40 0.0M
2022-12-29 2.55 2.56 2.32 2.40 0.4M
2022-12-28 2.55 2.60 2.50 2.55 0.1M
2022-12-23 2.53 2.56 2.50 2.55 0.3M
2022-12-22 2.53 2.55 2.50 2.53 0.3M
2022-12-21 2.85 2.80 2.50 2.53 3.1M
2022-12-20 2.85 3.00 2.70 2.85 4.0M
2022-12-19 2.90 2.90 2.55 2.80 0.6M
2022-12-16 2.90 3.00 2.80 2.90 0.1M
2022-12-15 2.95 3.10 2.80 2.90 0.4M
2022-12-14 2.90 3.10 2.80 2.95 1.4M
2022-12-13 2.90 2.92 2.80 2.82 0.9M
2022-12-12 3.05 3.10 2.80 2.92 0.9M
2022-12-09 3.05 3.10 2.83 3.00 0.3M
2022-12-08 3.05 3.09 2.92 3.05 0.7M
2022-12-07 3.20 3.30 3.01 3.05 0.9M
2022-12-06 3.55 3.55 3.00 3.20 2.3M
2022-12-05 3.26 4.00 3.20 3.50 6.2M
2022-12-02 3.45 3.50 3.10 3.26 1.2M
2022-12-01 3.50 3.60 3.40 3.45 1.0M
2022-11-30 3.45 3.70 3.30 3.50 1.2M
2022-11-29 3.45 3.87 3.30 3.32 3.1M
2022-11-28 2.85 3.68 2.86 3.50 3.6M
2022-11-25 2.60 3.00 2.53 2.70 0.5M
2022-11-24 2.70 2.82 2.28 2.60 1.0M
2022-11-23 2.60 2.90 2.35 2.50 1.7M
2022-11-22 2.05 2.50 2.00 2.40 5.4M
2022-11-21 2.05 2.10 2.00 2.05 0.6M
2022-11-18 2.10 2.10 2.00 2.05 0.5M
2022-11-17 2.30 2.32 2.00 2.10 1.5M
2022-11-16 2.30 2.40 2.20 2.30 1.3M
2022-11-15 2.20 3.00 2.02 2.35 9.6M
2022-11-14 1.90 2.20 1.82 2.10 2.1M
2022-11-11 1.90 1.94 1.82 1.90 0.3M
2022-11-10 1.90 1.94 1.81 1.90 0.1M
2022-11-09 1.85 1.87 1.80 1.90 0.4M
2022-11-08 1.85 1.90 1.80 1.85 0.0M
2022-11-07 1.95 2.00 1.72 1.85 0.7M
2022-11-04 1.95 1.97 1.91 1.95 0.0M
2022-11-03 1.95 1.98 1.91 1.95 0.0M
2022-11-02 1.95 1.98 1.91 1.95 0.1M
2022-11-01 1.95 1.98 1.91 1.95 0.1M
2022-10-31 1.90 2.00 1.83 1.95 3.4M
2022-10-28 1.90 2.00 1.86 1.90 0.3M
2022-10-27 1.90 2.00 1.86 1.90 0.1M
2022-10-26 2.13 2.20 1.72 1.90 1.6M
2022-10-25 2.13 2.25 2.05 2.13 5.4M
2022-10-24 2.13 2.20 2.08 2.13 0.0M
2022-10-21 2.13 2.20 2.06 2.13 0.0M
2022-10-20 2.23 2.25 2.06 2.13 0.0M
2022-10-19 2.25 2.25 2.03 2.23 1.4M
2022-10-18 2.25 2.23 2.20 2.25 0.0M
2022-10-17 2.25 2.30 2.20 2.25 0.9M
2022-10-14 2.45 2.47 2.20 2.30 0.4M
2022-10-13 2.45 2.48 2.41 2.45 0.1M
2022-10-12 2.45 2.48 2.41 2.45 0.0M
2022-10-11 2.50 2.56 2.41 2.45 0.3M
2022-10-10 2.50 2.60 2.30 2.45 0.4M
2022-10-07 2.45 2.45 2.30 2.45 0.0M
2022-10-06 2.45 2.48 2.30 2.38 0.0M
2022-10-05 2.50 2.56 2.31 2.45 1.6M
2022-10-04 2.55 2.64 2.40 2.50 0.7M
2022-10-03 2.55 2.69 2.41 2.55 0.0M
2022-09-30 2.55 2.70 2.41 2.55 2.6M
2022-09-29 2.60 2.70 2.51 2.60 3.8M
2022-09-28 2.60 2.68 2.51 2.60 0.0M
2022-09-27 2.60 2.70 2.51 2.60 2.1M
2022-09-26 2.60 2.67 2.51 2.60 0.0M
2022-09-23 2.60 2.68 2.51 2.60 0.0M
2022-09-22 2.60 2.68 2.50 2.60 0.5M
2022-09-21 2.60 2.69 2.50 2.60 0.0M
2022-09-20 2.60 2.70 2.50 2.60 0.8M
2022-09-16 2.60 2.69 2.50 2.60 0.0M
2022-09-15 2.65 2.80 2.50 2.60 1.6M
2022-09-14 2.75 2.79 2.60 2.65 0.2M
2022-09-13 2.85 2.90 2.70 2.75 0.8M
2022-09-12 2.85 2.85 2.80 2.85 0.8M
2022-09-09 2.80 2.82 2.80 2.85 0.0M
2022-09-08 2.85 2.90 2.65 2.85 1.8M
2022-09-07 2.85 2.90 2.80 2.85 0.4M
2022-09-06 2.85 2.89 2.80 2.80 0.1M
2022-09-05 2.90 2.90 2.80 2.85 0.3M
2022-09-02 2.90 2.98 2.80 2.90 0.0M
2022-09-01 2.90 2.98 2.87 2.90 0.0M
2022-08-31 3.00 3.10 2.81 2.90 0.2M
2022-08-30 3.15 3.20 3.00 3.00 0.3M
2022-08-26 3.15 3.20 3.00 3.10 0.0M
2022-08-25 3.15 3.22 3.00 3.15 0.0M
2022-08-24 3.15 3.24 3.00 3.15 0.3M
2022-08-23 3.15 3.30 3.00 3.15 2.0M
2022-08-22 3.15 3.30 3.00 3.10 1.2M
2022-08-19 2.95 3.29 2.90 3.10 1.2M
2022-08-18 2.95 3.10 2.90 2.95 3.9M
2022-08-17 2.95 3.10 2.90 2.95 0.2M
2022-08-16 2.95 3.10 2.90 2.95 0.1M
2022-08-15 3.00 3.20 2.90 2.92 1.2M
2022-08-12 2.90 3.10 2.85 3.00 0.3M
2022-08-11 3.05 3.09 2.80 2.90 0.1M
2022-08-10 2.75 3.08 2.70 2.90 1.7M
2022-08-09 2.85 2.94 2.70 2.75 0.4M
2022-08-08 2.60 2.89 2.50 2.85 0.7M
2022-08-05 2.55 2.60 2.50 2.60 0.9M
2022-08-04 2.88 2.84 2.40 2.55 1.4M
2022-08-03 2.88 3.00 2.75 2.88 1.8M
2022-08-02 2.88 2.93 2.75 2.88 0.1M
2022-08-01 3.13 3.00 2.75 2.88 0.1M
2022-07-29 3.13 2.92 2.75 2.88 0.1M
2022-07-28 3.25 3.14 2.75 3.13 0.2M
2022-07-27 3.25 3.25 3.00 3.25 0.1M
2022-07-26 3.38 3.38 2.80 3.25 0.7M
2022-07-25 3.50 3.65 3.25 3.65 0.2M
2022-07-22 3.38 3.59 3.26 3.50 2.8M
2022-07-21 3.50 3.65 3.25 3.38 0.1M
2022-07-20 3.63 4.15 3.28 3.50 2.7M
2022-07-19 3.50 3.77 3.47 3.63 5.8M
2022-07-18 3.25 3.73 3.00 3.50 1.1M
2022-07-15 3.20 3.94 3.02 3.25 1.1M
2022-07-14 2.75 3.28 2.69 3.20 0.9M
2022-07-13 2.75 2.70 2.50 2.60 0.1M
2022-07-12 2.30 2.90 2.35 2.75 2.3M
2022-07-11 2.30 2.48 2.26 2.30 0.0M
2022-07-08 2.30 2.50 2.12 2.30 1.0M
2022-07-07 2.30 2.30 2.12 2.30 0.3M
2022-07-06 2.40 2.38 2.12 2.30 0.1M
2022-07-05 2.40 2.38 2.30 2.40 0.6M
2022-07-04 2.50 2.60 2.30 2.40 0.2M
2022-07-01 2.50 2.50 2.30 2.50 0.0M
2022-06-30 2.55 2.53 2.30 2.50 0.0M
2022-06-29 2.60 2.57 2.40 2.55 0.0M
2022-06-28 2.60 2.67 2.40 2.67 0.0M
2022-06-27 2.60 2.66 2.40 2.60 0.2M
2022-06-24 2.65 2.62 2.50 2.60 0.2M
2022-06-23 2.65 2.80 2.53 2.65 3.5M
2022-06-22 2.35 2.78 2.35 2.65 1.7M
2022-06-21 2.25 2.35 2.25 2.35 0.3M
2022-06-20 2.60 2.50 2.03 2.25 0.2M
2022-06-17 2.60 2.58 2.42 2.60 0.0M
2022-06-16 2.80 2.80 2.50 2.60 4.7M
2022-06-15 2.80 2.74 2.64 2.80 0.1M
2022-06-14 2.65 2.80 2.69 2.70 0.1M
2022-06-13 2.85 3.02 2.35 2.65 0.3M
2022-06-10 2.85 3.05 2.66 2.85 0.3M
2022-06-09 3.10 3.16 2.60 2.85 0.5M
2022-06-08 3.10 3.24 2.98 3.10 4.5M
2022-06-07 4.00 4.10 3.00 3.10 4.7M
2022-06-06 4.25 4.36 3.53 4.00 0.1M
2022-06-01 4.25 4.22 4.03 4.25 0.0M
2022-05-31 4.25 4.50 4.03 4.25 0.1M
2022-05-30 4.25 4.25 4.25 4.25 0.1M
2022-05-27 4.25 4.50 4.03 4.25 0.9M
2022-05-26 4.75 4.70 3.20 4.25 6.2M
2022-05-25 4.75 4.80 4.50 4.75 0.2M
2022-05-24 5.00 5.00 4.58 4.75 1.0M
2022-05-23 5.75 6.50 4.15 5.00 1.0M
2022-05-20 5.75 6.19 6.19 5.75 0.0M
2022-05-19 5.75 6.19 5.50 5.75 0.0M
2022-05-18 6.00 6.50 5.50 5.75 0.1M
2022-05-17 6.50 7.00 6.00 6.00 2.6M
2022-05-16 7.00 7.50 6.00 6.50 3.9M
2022-05-13 7.25 7.50 6.50 7.00 0.1M
2022-05-12 7.90 7.50 7.00 7.25 2.3M
2022-05-11 7.75 8.00 7.50 7.90 0.1M
2022-05-10 8.25 8.40 7.50 7.75 0.1M
2022-05-09 8.50 8.44 7.50 8.25 0.0M
2022-05-06 8.50 8.75 8.10 8.50 0.0M
2022-05-05 8.25 9.00 8.10 8.50 0.9M
2022-05-04 8.50 8.70 8.00 8.50 0.1M
2022-05-03 9.00 9.18 8.26 8.50 1.5M
2022-04-29 9.00 8.90 8.50 9.00 0.0M
2022-04-28 9.00 9.00 8.50 9.00 0.0M
2022-04-27 9.25 9.33 8.50 9.00 0.0M
2022-04-26 9.25 9.33 8.50 9.00 0.0M
2022-04-25 9.50 9.50 8.00 9.25 0.6M
2022-04-22 9.50 9.40 9.00 9.50 0.0M
2022-04-21 9.50 9.44 9.00 9.50 0.1M
2022-04-20 9.50 10.00 9.00 9.50 1.9M
2022-04-19 9.50 10.00 9.00 9.50 1.2M
2022-04-14 9.50 9.50 9.05 9.50 0.0M
2022-04-13 9.75 10.00 9.30 9.50 1.5M
2022-04-12 9.75 10.00 9.82 9.75 2.2M
2022-04-11 9.75 10.00 9.50 9.75 0.6M
2022-04-08 9.75 9.82 9.50 9.75 0.0M
2022-04-07 9.75 9.82 9.50 9.75 0.0M
2022-04-06 9.75 9.82 9.50 9.75 0.0M
2022-04-05 9.75 9.84 9.50 9.75 0.0M
2022-04-04 9.75 10.00 9.50 9.75 0.3M
2022-04-01 9.75 9.84 9.75 9.75 0.0M
2022-03-31 9.75 10.00 9.50 9.75 1.2M
2022-03-30 9.75 9.84 9.50 9.75 0.0M
2022-03-29 9.75 10.00 9.50 9.75 1.9M
2022-03-28 9.75 9.75 9.50 9.75 0.0M
2022-03-25 10.00 10.00 9.50 9.75 0.0M
2022-03-24 10.00 10.05 9.55 10.00 0.0M
2022-03-23 10.00 10.10 9.55 10.00 0.0M
2022-03-22 10.00 10.50 9.50 10.00 3.1M
2022-03-21 10.63 10.69 10.00 10.15 0.1M
2022-03-18 10.75 11.00 10.25 10.63 0.3M
2022-03-17 10.75 11.25 10.25 10.75 1.4M
2022-03-16 10.88 11.00 10.25 10.75 0.7M
2022-03-15 10.75 10.55 10.25 10.75 0.0M
2022-03-14 10.75 11.25 10.25 10.75 2.7M
2022-03-11 10.75 10.60 10.25 10.75 0.0M
2022-03-10 11.00 10.90 10.25 10.75 0.1M
2022-03-09 11.13 11.05 10.50 11.00 0.0M
2022-03-08 11.13 11.25 10.75 11.13 0.1M
2022-03-07 11.13 11.50 10.75 11.00 0.4M
2022-03-04 10.88 11.20 10.75 11.13 0.0M
2022-03-03 11.50 11.10 10.50 10.88 0.1M
2022-03-02 11.50 12.00 11.00 11.50 1.0M
2022-03-01 11.50 11.20 11.00 11.50 0.0M
2022-02-28 11.50 11.42 11.00 11.50 0.0M
2022-02-25 11.50 11.42 11.00 11.50 0.0M
2022-02-24 12.25 11.65 10.50 11.50 0.1M
2022-02-23 12.25 11.84 11.50 12.25 0.0M
2022-02-22 12.25 13.00 11.50 12.25 1.7M
2022-02-21 12.50 13.00 11.50 12.25 3.1M
2022-02-18 12.50 12.00 11.50 12.50 0.0M
2022-02-17 12.50 12.00 11.50 12.50 0.1M
2022-02-16 12.50 12.50 11.50 12.50 0.0M
2022-02-15 12.75 12.51 11.50 12.50 2.5M
2022-02-14 12.25 13.50 11.50 12.75 0.9M
2022-02-11 12.50 12.45 11.50 12.25 0.0M
2022-02-10 12.75 12.49 11.75 12.63 0.0M
2022-02-09 12.75 12.50 12.08 12.75 0.1M
2022-02-08 12.75 13.00 12.00 12.54 0.2M
2022-02-07 12.75 12.78 12.00 12.75 0.3M
2022-02-04 12.75 12.80 12.00 12.50 0.1M
2022-02-03 12.63 12.84 11.93 12.75 0.1M
2022-02-02 12.63 13.50 11.93 12.63 0.2M
2022-02-01 12.38 12.75 11.84 12.63 0.1M
2022-01-31 12.38 13.00 11.81 12.38 0.1M
2022-01-28 12.38 12.20 11.75 12.20 0.1M
2022-01-27 12.38 12.20 11.75 12.20 0.4M
2022-01-26 12.38 12.23 11.75 12.38 0.2M
2022-01-25 12.38 12.40 11.75 12.40 0.6M
2022-01-24 12.38 13.00 11.75 12.50 0.2M
2022-01-21 12.00 12.13 11.60 12.38 0.0M
2022-01-20 12.00 12.50 11.50 12.00 0.1M
2022-01-19 12.50 12.75 11.50 12.00 0.3M
2022-01-18 11.50 12.95 11.30 12.50 1.2M
2022-01-17 9.25 11.76 9.47 11.50 2.8M