Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
3.320
-2.880 (-46.45%)
At close: Oct 27, 2025, 4:00 PM EDT
3.270
-0.050 (-1.51%)
After-hours: Oct 27, 2025, 6:45 PM EDT

Genenta Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.004.063.173.323.32-46.45%1,608,032
Oct 24, 20259.9710.005.686.206.2091.95%21,595,070
Oct 23, 20253.173.363.173.233.23-0.83%51,356
Oct 22, 20253.293.293.263.263.26-1.00%767
Oct 21, 20253.223.343.203.293.292.81%2,169
Oct 20, 20253.193.463.193.203.200.72%6,984
Oct 17, 20253.173.383.173.183.18-1.03%2,218
Oct 16, 20253.213.363.213.213.210.31%1,799
Oct 15, 20253.053.403.053.203.201.27%10,069
Oct 14, 20253.463.463.073.163.16-8.93%15,890
Oct 13, 20253.073.473.073.473.476.77%55,646
Oct 10, 20253.353.353.253.253.25-1.52%1,085
Oct 9, 20253.313.383.303.303.300.61%5,195
Oct 8, 20253.013.393.003.283.283.80%13,149
Oct 7, 20253.253.293.033.163.16-1.86%2,054
Oct 6, 20253.053.283.053.223.22-2.42%5,403
Oct 3, 20253.263.303.173.303.30-0.24%6,864
Oct 2, 20253.313.363.263.313.311.32%2,452
Oct 1, 20253.303.403.203.273.272.67%7,043
Sep 30, 20253.223.293.183.183.18-0.16%2,959
Sep 29, 20253.153.303.153.193.190.79%5,028
Sep 26, 20253.203.203.053.163.161.12%6,255
Sep 25, 20253.153.152.993.133.13-0.79%7,756
Sep 24, 20252.903.152.903.153.157.14%6,579
Sep 23, 20253.003.082.892.942.94-5,007
Sep 22, 20252.972.972.902.942.942.80%2,098
Sep 19, 20253.103.102.862.862.86-5.92%7,415
Sep 18, 20253.023.223.003.043.04-1.94%8,368
Sep 17, 20253.093.103.003.103.100.32%6,334
Sep 16, 20253.013.093.003.093.092.66%9,199
Sep 15, 20253.003.183.003.013.012.03%4,130
Sep 12, 20252.863.022.822.952.957.27%23,553
Sep 11, 20253.503.502.562.752.75-19.83%164,181
Sep 10, 20253.503.693.433.433.430.29%3,202
Sep 9, 20253.443.593.413.423.42-0.58%2,140
Sep 8, 20253.573.573.443.443.44-1.71%2,437
Sep 5, 20253.413.613.413.503.50-8,709
Sep 4, 20253.573.683.423.503.50-1.96%7,527
Sep 3, 20253.543.573.453.573.571.22%3,684
Sep 2, 20253.773.803.403.533.53-6.22%17,836
Aug 29, 20253.773.773.763.763.76-1.03%1,098
Aug 28, 20253.754.203.753.803.800.66%6,564
Aug 27, 20253.944.503.603.783.787.31%34,951
Aug 26, 20253.603.603.513.523.520.80%1,370
Aug 25, 20253.703.703.333.493.49-0.57%19,414
Aug 22, 20253.503.683.503.513.51-4.36%3,517
Aug 21, 20253.753.753.483.673.673.67%7,027
Aug 20, 20253.503.543.263.543.543.69%2,212
Aug 19, 20253.503.693.233.413.41-4.64%8,563
Aug 18, 20253.343.663.343.583.582.14%17,074