Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
4.700
-0.120 (-2.49%)
Nov 20, 2024, 4:00 PM EST - Market closed

Genenta Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.954.954.444.704.70-4.86%8,527
Nov 19, 20244.904.954.904.944.940.82%2,733
Nov 18, 20245.055.054.904.904.90-2.39%1,428
Nov 15, 20245.205.204.815.025.022.66%6,439
Nov 14, 20245.195.194.784.894.89-2.20%4,749
Nov 13, 20244.915.004.725.005.003.95%4,469
Nov 12, 20244.665.444.614.814.81-0.97%11,415
Nov 11, 20245.285.284.754.864.86-0.88%3,119
Nov 8, 20245.065.064.614.904.900.82%17,568
Nov 7, 20244.615.134.614.864.86-2.61%3,696
Nov 6, 20244.805.194.494.994.997.78%4,888
Nov 5, 20245.265.264.634.634.63-12.64%18,266
Nov 4, 20245.495.495.155.305.30-2.75%5,042
Nov 1, 20245.225.455.225.455.456.86%6,175
Oct 31, 20245.445.445.025.105.10-4.40%10,086
Oct 30, 20245.455.495.105.345.34-0.28%14,007
Oct 29, 20245.315.505.205.355.35-0.93%5,226
Oct 28, 20245.505.505.155.405.403.37%7,008
Oct 25, 20245.355.354.895.225.22-2.36%8,137
Oct 24, 20245.355.355.305.355.352.69%5,272
Oct 23, 20245.035.305.035.215.214.20%7,123
Oct 22, 20245.405.644.885.005.00-6.54%10,731
Oct 21, 20244.785.924.445.355.35-2.73%19,085
Oct 18, 20245.616.005.425.505.50-4.51%59,630
Oct 17, 20246.156.205.675.765.76-1.54%57,086
Oct 16, 20246.006.055.265.855.850.86%26,106
Oct 15, 20245.856.305.605.805.80-9,859
Oct 14, 20245.996.505.625.805.80-18,452
Oct 11, 20247.137.135.615.805.80-16.18%82,375
Oct 10, 20245.857.285.856.926.9223.31%113,737
Oct 9, 20245.155.704.655.615.6112.24%28,438
Oct 8, 20244.895.354.895.005.003.95%47,761
Oct 7, 20244.494.884.454.814.819.32%25,701
Oct 4, 20244.504.504.404.404.40-5,424
Oct 3, 20244.504.504.394.404.40-1.57%18,234
Oct 2, 20244.194.504.184.474.479.56%13,089
Oct 1, 20244.034.204.014.084.08-4.45%12,741
Sep 30, 20244.174.503.914.274.278.87%25,550
Sep 27, 20244.134.413.863.923.92-3.75%8,768
Sep 26, 20244.154.154.084.084.081.88%458
Sep 25, 20244.204.203.904.004.00-0.12%5,510
Sep 24, 20243.894.303.864.014.018.24%2,604
Sep 23, 20243.593.953.593.703.705.41%3,795
Sep 20, 20243.543.673.513.513.51-8.83%1,078
Sep 19, 20243.303.853.303.853.8516.67%3,557
Sep 18, 20243.333.333.303.303.30-5,417
Sep 17, 20243.303.603.303.303.30-7.30%10,047
Sep 16, 20243.953.953.453.563.56-9.87%10,775
Sep 13, 20243.974.233.953.953.95-1.25%4,721
Sep 12, 20243.954.013.914.004.00-0.74%4,993
Sep 11, 20244.204.504.034.034.03-4.50%7,469
Sep 10, 20244.204.604.114.224.222.93%8,832
Sep 9, 20244.454.454.004.104.10-0.85%6,866
Sep 6, 20244.705.154.064.144.14-13.31%10,839
Sep 5, 20244.575.344.524.774.7711.19%15,931
Sep 4, 20243.934.463.904.294.299.44%5,324
Sep 3, 20243.674.103.673.923.921.29%3,294
Aug 30, 20244.464.603.873.873.87-4.21%3,448
Aug 29, 20244.174.333.794.044.04-0.98%13,757
Aug 28, 20244.084.084.084.084.08-23
Aug 27, 20244.084.084.084.084.08-132
Aug 26, 20244.084.084.084.084.08-298
Aug 23, 20244.084.084.084.084.08-0.49%362
Aug 22, 20244.104.104.104.104.10-70
Aug 21, 20244.604.604.004.104.10-8,781
Aug 20, 20244.164.454.104.104.10-3.42%4,907
Aug 19, 20244.254.254.254.254.25-227
Aug 16, 20244.254.254.254.254.251.80%665
Aug 15, 20244.174.174.174.174.17-7.33%453
Aug 14, 20244.504.504.504.504.50-102
Aug 13, 20244.604.604.504.504.506.38%1,449
Aug 12, 20244.384.584.234.234.23-0.94%709
Aug 9, 20244.364.364.274.274.27-7.17%1,695
Aug 8, 20244.604.604.564.604.602.56%1,939
Aug 7, 20244.364.604.284.494.494.30%2,984
Aug 6, 20244.104.454.104.304.30-2.71%1,609
Aug 5, 20244.034.424.034.424.429.68%1,413
Aug 2, 20244.134.234.034.034.03-9.03%1,701
Aug 1, 20244.725.484.284.434.433.02%19,141
Jul 31, 20244.404.403.984.304.300.92%4,616
Jul 30, 20244.254.524.254.264.260.73%1,606
Jul 29, 20244.144.234.144.234.230.95%1,339
Jul 26, 20244.004.524.004.194.19-2.56%14,078
Jul 25, 20244.114.334.114.304.30-4.44%2,357
Jul 24, 20244.594.594.194.504.502.27%3,778
Jul 23, 20244.454.554.274.404.40-1.12%2,910
Jul 22, 20244.484.504.314.454.45-1.33%5,907
Jul 19, 20244.744.754.144.514.51-1.96%37,311
Jul 18, 20243.605.873.604.604.6026.72%544,442
Jul 17, 20243.863.863.633.633.63-1.63%967
Jul 16, 20243.603.873.503.693.692.50%5,808
Jul 15, 20243.503.603.303.603.608.43%11,667
Jul 12, 20243.273.323.253.323.32-2.92%2,542
Jul 11, 20243.033.423.033.423.4216.72%1,235
Jul 10, 20243.293.492.932.932.93-9.23%2,174
Jul 9, 20243.233.233.233.233.23-4
Jul 8, 20243.223.262.793.233.234.33%2,203
Jul 5, 20243.093.093.093.093.09-156
Jul 3, 20243.093.093.093.093.09--
Jul 2, 20243.303.303.093.093.090.36%665