Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
3.770
-0.010 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
3.720
-0.050 (-1.33%)
After-hours: Jul 18, 2025, 4:00 PM EDT
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.72 | 3.90 | 3.70 | 3.77 | 3.77 | -0.26% | 6,687 |
| Jul 17, 2025 | 3.89 | 3.89 | 3.71 | 3.78 | 3.78 | -1.82% | 3,199 |
| Jul 16, 2025 | 3.51 | 3.85 | 3.51 | 3.85 | 3.85 | 1.10% | 11,871 |
| Jul 15, 2025 | 3.78 | 3.81 | 3.78 | 3.81 | 3.81 | 0.74% | 1,187 |
| Jul 14, 2025 | 3.53 | 4.00 | 3.53 | 3.78 | 3.78 | -4.57% | 19,882 |
| Jul 11, 2025 | 3.82 | 3.98 | 3.80 | 3.96 | 3.96 | 1.56% | 5,332 |
| Jul 10, 2025 | 3.98 | 3.98 | 3.84 | 3.90 | 3.90 | -1.27% | 3,226 |
| Jul 9, 2025 | 3.82 | 3.99 | 3.69 | 3.95 | 3.95 | 2.60% | 3,312 |
| Jul 8, 2025 | 3.98 | 4.00 | 3.71 | 3.85 | 3.85 | -3.27% | 21,742 |
| Jul 7, 2025 | 4.00 | 4.00 | 3.81 | 3.98 | 3.98 | 4.74% | 11,621 |
| Jul 3, 2025 | 3.93 | 3.93 | 3.70 | 3.80 | 3.80 | -1.81% | 3,941 |
| Jul 2, 2025 | 3.11 | 3.94 | 3.10 | 3.87 | 3.87 | 1.31% | 22,063 |
| Jul 1, 2025 | 2.86 | 3.82 | 2.74 | 3.82 | 3.82 | 25.45% | 375,180 |
| Jun 30, 2025 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -1.77% | 4,856 |
| Jun 27, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | 1.81% | 17,883 |
| Jun 26, 2025 | 3.10 | 3.10 | 2.90 | 3.05 | 3.05 | -1.77% | 12,928 |
| Jun 25, 2025 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | 0.65% | 4,974 |
| Jun 24, 2025 | 3.13 | 3.13 | 3.01 | 3.08 | 3.08 | 0.65% | 15,347 |
| Jun 23, 2025 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | - | 4,397 |
| Jun 20, 2025 | 3.10 | 3.11 | 3.01 | 3.06 | 3.06 | -1.61% | 6,574 |
| Jun 18, 2025 | 3.27 | 3.42 | 3.10 | 3.11 | 3.11 | -4.89% | 33,187 |
| Jun 17, 2025 | 3.56 | 3.56 | 3.23 | 3.27 | 3.27 | -7.37% | 13,885 |
| Jun 16, 2025 | 3.52 | 3.74 | 3.52 | 3.53 | 3.53 | -8.90% | 15,098 |
| Jun 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 46 |
| Jun 12, 2025 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | 853 |
| Jun 11, 2025 | 3.96 | 3.96 | 3.70 | 3.82 | 3.82 | -4.63% | 4,436 |
| Jun 10, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 567 |
| Jun 9, 2025 | 4.05 | 4.05 | 3.80 | 4.00 | 4.00 | -0.05% | 8,181 |
| Jun 6, 2025 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -6.93% | 2,713 |
| Jun 5, 2025 | 4.80 | 6.12 | 4.06 | 4.30 | 4.30 | -1.38% | 41,188 |
| Jun 4, 2025 | 4.33 | 4.70 | 4.33 | 4.36 | 4.36 | 0.23% | 3,165 |
| Jun 3, 2025 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | -3.12% | 4,473 |
| Jun 2, 2025 | 4.47 | 4.76 | 4.30 | 4.49 | 4.49 | -0.22% | 13,941 |
| 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 |