Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
4.490
+0.050 (1.13%)
May 30, 2025, 4:00 PM - Market closed
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.71 | 5.98 | 4.25 | 4.50 | 4.50 | 1.35% | 17,518 |
| May 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | 214 |
| May 28, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | -1.60% | 943 |
| May 27, 2025 | 4.20 | 4.37 | 4.16 | 4.37 | 4.37 | 4.05% | 1,607 |
| May 23, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 511 |
| May 22, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -3.37% | 702 |
| May 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 34 |
| May 20, 2025 | 4.30 | 4.48 | 4.14 | 4.45 | 4.45 | 3.58% | 2,989 |
| May 19, 2025 | 4.34 | 4.44 | 4.30 | 4.30 | 4.30 | 1.08% | 847 |
| May 16, 2025 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | 0.95% | 1,541 |
| May 15, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 0.96% | 919 |
| May 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -6.29% | 299 |
| May 13, 2025 | 4.27 | 4.46 | 4.27 | 4.45 | 4.45 | 6.84% | 2,004 |
| May 12, 2025 | 4.00 | 4.25 | 4.00 | 4.17 | 4.17 | -4.03% | 1,049 |
| May 9, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 2.84% | 794 |
| May 8, 2025 | 3.92 | 4.24 | 3.92 | 4.22 | 4.22 | 3.46% | 1,693 |
| May 7, 2025 | 3.97 | 4.09 | 3.97 | 4.08 | 4.08 | -4.02% | 906 |
| May 6, 2025 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.85% | 3,089 |
| May 5, 2025 | 3.98 | 4.17 | 3.84 | 4.17 | 4.17 | 5.11% | 2,833 |
| May 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1 |
| May 1, 2025 | 3.96 | 4.07 | 3.82 | 3.97 | 3.97 | 2.06% | 5,462 |
| Apr 30, 2025 | 4.06 | 4.06 | 3.88 | 3.89 | 3.89 | -1.52% | 1,278 |
| Apr 29, 2025 | 3.95 | 4.18 | 3.85 | 3.95 | 3.95 | -3.19% | 8,080 |
| Apr 28, 2025 | 4.10 | 4.15 | 4.08 | 4.08 | 4.08 | 0.99% | 2,624 |
| Apr 25, 2025 | 4.19 | 4.19 | 3.89 | 4.04 | 4.04 | 3.06% | 4,139 |
| Apr 24, 2025 | 3.76 | 4.22 | 3.76 | 3.92 | 3.92 | 2.35% | 11,707 |
| Apr 23, 2025 | 3.60 | 4.00 | 3.60 | 3.83 | 3.83 | 2.27% | 9,282 |
| Apr 22, 2025 | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | -3.23% | 1,680 |
| Apr 21, 2025 | 3.62 | 4.11 | 3.51 | 3.87 | 3.87 | -0.26% | 14,252 |
| Apr 17, 2025 | 3.83 | 4.03 | 3.61 | 3.88 | 3.88 | 0.03% | 10,199 |
| Apr 16, 2025 | 3.77 | 3.91 | 3.54 | 3.88 | 3.88 | 1.33% | 4,974 |
| Apr 15, 2025 | 3.80 | 3.87 | 3.55 | 3.83 | 3.83 | 1.00% | 20,109 |
| Apr 14, 2025 | 3.59 | 4.21 | 3.59 | 3.79 | 3.79 | 3.84% | 25,655 |
| Apr 11, 2025 | 3.95 | 3.95 | 3.50 | 3.65 | 3.65 | -3.95% | 8,267 |
| Apr 10, 2025 | 3.85 | 3.85 | 3.65 | 3.80 | 3.80 | -1.58% | 1,174 |
| Apr 9, 2025 | 3.77 | 3.99 | 3.50 | 3.86 | 3.86 | 8.39% | 4,925 |
| Apr 8, 2025 | 3.36 | 3.69 | 3.36 | 3.56 | 3.56 | 2.06% | 2,423 |
| Apr 7, 2025 | 3.63 | 3.63 | 3.34 | 3.49 | 3.49 | -3.32% | 5,295 |
| Apr 4, 2025 | 3.80 | 3.90 | 3.61 | 3.61 | 3.61 | -6.96% | 2,332 |
| Apr 3, 2025 | 3.70 | 3.88 | 3.61 | 3.88 | 3.88 | 1.04% | 9,772 |
| Apr 2, 2025 | 3.77 | 3.92 | 3.76 | 3.84 | 3.84 | -2.22% | 2,944 |
| Apr 1, 2025 | 3.91 | 3.97 | 3.78 | 3.93 | 3.93 | -1.08% | 7,415 |
| Mar 31, 2025 | 4.07 | 4.15 | 3.97 | 3.97 | 3.97 | - | 7,980 |
| Mar 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 269 |
| Mar 27, 2025 | 3.95 | 4.14 | 3.95 | 3.98 | 3.98 | -3.63% | 2,318 |
| Mar 26, 2025 | 4.19 | 4.19 | 4.09 | 4.13 | 4.13 | 5.09% | 4,817 |
| Mar 25, 2025 | 4.01 | 4.21 | 3.93 | 3.93 | 3.93 | -2.00% | 2,327 |
| Mar 24, 2025 | 4.19 | 4.36 | 4.01 | 4.01 | 4.01 | -3.37% | 3,975 |
| Mar 21, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 5.87% | 9,027 |
| Mar 20, 2025 | 3.82 | 4.25 | 3.82 | 3.92 | 3.92 | 2.70% | 6,793 |