Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
3.970
-0.010 (-0.25%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Genenta Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.973.973.973.973.97-0.25%269
Mar 27, 20253.954.143.953.983.98-3.63%2,318
Mar 26, 20254.194.194.094.134.135.09%4,817
Mar 25, 20254.014.213.933.933.93-2.00%2,327
Mar 24, 20254.194.364.014.014.01-3.37%3,975
Mar 21, 20253.984.153.984.154.155.87%9,027
Mar 20, 20253.824.253.823.923.922.70%6,793
Mar 19, 20253.954.003.673.823.820.45%870,814
Mar 18, 20253.743.873.743.803.80-2.44%4,802
Mar 17, 20253.803.983.793.903.901.70%1,656
Mar 14, 20253.783.833.783.833.83-2.79%1,273
Mar 13, 20253.934.023.933.943.94-1,569
Mar 12, 20254.004.253.603.943.942.07%11,157
Mar 11, 20253.803.873.713.863.861.58%15,387
Mar 10, 20253.944.093.703.803.80-5,946
Mar 7, 20253.863.953.763.803.800.26%6,061
Mar 6, 20253.734.403.703.793.79-7.11%12,676
Mar 5, 20253.904.833.844.084.085.70%8,131
Mar 4, 20253.694.003.693.863.864.04%4,051
Mar 3, 20253.823.903.703.713.71-4.87%3,481
Feb 28, 20254.104.303.833.903.90-2.26%2,432
Feb 27, 20254.154.153.843.993.991.53%2,113
Feb 26, 20253.814.413.813.933.932.88%24,370
Feb 25, 20253.873.893.803.823.82-1.80%3,189
Feb 24, 20253.854.173.853.893.89-1.77%2,923
Feb 21, 20253.973.973.963.963.960.51%2,440
Feb 20, 20253.854.133.853.943.943.68%1,869
Feb 19, 20254.004.003.763.803.80-6.63%1,031
Feb 18, 20254.304.654.074.074.07-6.84%7,742
Feb 14, 20253.944.373.944.374.3714.37%6,022
Feb 13, 20253.953.953.823.823.82-0.52%2,962
Feb 12, 20253.903.903.843.843.840.26%430
Feb 11, 20254.004.003.813.833.83-1.29%1,039
Feb 10, 20253.834.093.793.883.881.31%7,344
Feb 7, 20253.893.903.603.833.83-2.79%10,232
Feb 6, 20253.823.953.813.943.940.25%5,842
Feb 5, 20253.854.053.853.933.930.51%8,779
Feb 4, 20253.804.133.803.913.912.89%22,266
Feb 3, 20253.654.593.653.803.807.95%15,492
Jan 31, 20254.114.113.523.523.52-12.00%2,701
Jan 30, 20254.004.064.004.004.00-0.25%1,059
Jan 29, 20254.014.014.014.014.01-1.96%381
Jan 28, 20254.004.104.004.094.09-0.24%3,131
Jan 27, 20254.194.214.104.104.10-1.20%3,601
Jan 24, 20254.124.504.124.154.15-0.95%3,840
Jan 23, 20254.104.194.074.194.195.01%5,675
Jan 22, 20254.004.113.843.993.994.45%5,042
Jan 21, 20253.764.083.763.823.821.60%9,898
Jan 17, 20253.793.983.513.763.76-1.31%22,483
Jan 16, 20254.224.223.803.813.81-6.85%44,529