Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
3.220
-0.080 (-2.42%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.05 | 3.28 | 3.05 | 3.22 | 3.22 | -2.42% | 5,403 |
| Oct 3, 2025 | 3.26 | 3.30 | 3.17 | 3.30 | 3.30 | -0.24% | 6,864 |
| Oct 2, 2025 | 3.31 | 3.36 | 3.26 | 3.31 | 3.31 | 1.32% | 2,452 |
| Oct 1, 2025 | 3.30 | 3.40 | 3.20 | 3.27 | 3.27 | 2.67% | 7,043 |
| Sep 30, 2025 | 3.22 | 3.29 | 3.18 | 3.18 | 3.18 | -0.16% | 2,959 |
| Sep 29, 2025 | 3.15 | 3.30 | 3.15 | 3.19 | 3.19 | 0.79% | 5,028 |
| Sep 26, 2025 | 3.20 | 3.20 | 3.05 | 3.16 | 3.16 | 1.12% | 6,255 |
| Sep 25, 2025 | 3.15 | 3.15 | 2.99 | 3.13 | 3.13 | -0.79% | 7,756 |
| Sep 24, 2025 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 7.14% | 6,579 |
| Sep 23, 2025 | 3.00 | 3.08 | 2.89 | 2.94 | 2.94 | - | 5,007 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | 2.80% | 2,098 |
| Sep 19, 2025 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -5.92% | 7,415 |
| Sep 18, 2025 | 3.02 | 3.22 | 3.00 | 3.04 | 3.04 | -1.94% | 8,368 |
| Sep 17, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | 0.32% | 6,334 |
| Sep 16, 2025 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | 2.66% | 9,199 |
| Sep 15, 2025 | 3.00 | 3.18 | 3.00 | 3.01 | 3.01 | 2.03% | 4,130 |
| Sep 12, 2025 | 2.86 | 3.02 | 2.82 | 2.95 | 2.95 | 7.27% | 23,553 |
| Sep 11, 2025 | 3.50 | 3.50 | 2.56 | 2.75 | 2.75 | -19.83% | 164,181 |
| Sep 10, 2025 | 3.50 | 3.69 | 3.43 | 3.43 | 3.43 | 0.29% | 3,202 |
| Sep 9, 2025 | 3.44 | 3.59 | 3.41 | 3.42 | 3.42 | -0.58% | 2,140 |
| Sep 8, 2025 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -1.71% | 2,437 |
| Sep 5, 2025 | 3.41 | 3.61 | 3.41 | 3.50 | 3.50 | - | 8,709 |
| Sep 4, 2025 | 3.57 | 3.68 | 3.42 | 3.50 | 3.50 | -1.96% | 7,527 |
| Sep 3, 2025 | 3.54 | 3.57 | 3.45 | 3.57 | 3.57 | 1.22% | 3,684 |
| Sep 2, 2025 | 3.77 | 3.80 | 3.40 | 3.53 | 3.53 | -6.22% | 17,836 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -1.03% | 1,098 |
| Aug 28, 2025 | 3.75 | 4.20 | 3.75 | 3.80 | 3.80 | 0.66% | 6,564 |
| Aug 27, 2025 | 3.94 | 4.50 | 3.60 | 3.78 | 3.78 | 7.31% | 34,951 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | 0.80% | 1,370 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.33 | 3.49 | 3.49 | -0.57% | 19,414 |
| Aug 22, 2025 | 3.50 | 3.68 | 3.50 | 3.51 | 3.51 | -4.36% | 3,517 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.48 | 3.67 | 3.67 | 3.67% | 7,027 |
| Aug 20, 2025 | 3.50 | 3.54 | 3.26 | 3.54 | 3.54 | 3.69% | 2,212 |
| Aug 19, 2025 | 3.50 | 3.69 | 3.23 | 3.41 | 3.41 | -4.64% | 8,563 |
| Aug 18, 2025 | 3.34 | 3.66 | 3.34 | 3.58 | 3.58 | 2.14% | 17,074 |
| Aug 15, 2025 | 3.60 | 3.60 | 3.28 | 3.51 | 3.51 | 1.30% | 1,713 |
| Aug 14, 2025 | 3.25 | 3.49 | 3.25 | 3.46 | 3.46 | 8.12% | 3,743 |
| Aug 13, 2025 | 3.39 | 3.49 | 3.20 | 3.20 | 3.20 | -2.74% | 9,043 |
| Aug 12, 2025 | 3.49 | 3.59 | 3.29 | 3.29 | 3.29 | -5.73% | 8,085 |
| Aug 11, 2025 | 3.79 | 3.79 | 3.06 | 3.49 | 3.49 | -5.96% | 18,018 |
| Aug 8, 2025 | 3.72 | 3.77 | 3.70 | 3.71 | 3.71 | -2.34% | 738 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 886 |
| Aug 6, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 806 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | 2.16% | 1,736 |
| Aug 4, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -3.14% | 975 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | -0.68% | 3,029 |
| Jul 31, 2025 | 3.89 | 3.89 | 3.70 | 3.85 | 3.85 | -0.36% | 3,106 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.70 | 3.86 | 3.86 | 4.27% | 5,544 |
| Jul 29, 2025 | 3.72 | 3.96 | 3.70 | 3.70 | 3.70 | -4.09% | 4,447 |
| Jul 28, 2025 | 3.84 | 3.86 | 3.70 | 3.86 | 3.86 | 2.12% | 3,902 |