Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
5.01
-0.32 (-6.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.35 | 5.39 | 5.01 | 5.01 | 5.01 | -6.53% | 4,738 |
| Dec 19, 2024 | 5.27 | 5.50 | 4.95 | 5.36 | 5.36 | 4.08% | 19,527 |
| Dec 18, 2024 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 0.59% | 1,922 |
| Dec 17, 2024 | 5.30 | 5.30 | 4.60 | 5.12 | 5.12 | -3.40% | 4,747 |
| Dec 16, 2024 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | 3.31% | 2,316 |
| Dec 13, 2024 | 5.24 | 5.30 | 5.13 | 5.13 | 5.13 | -3.21% | 12,400 |
| Dec 12, 2024 | 5.18 | 5.30 | 5.15 | 5.30 | 5.30 | 2.42% | 966 |
| Dec 11, 2024 | 5.18 | 5.27 | 5.06 | 5.18 | 5.18 | 0.10% | 4,825 |
| Dec 10, 2024 | 5.16 | 5.17 | 5.05 | 5.17 | 5.17 | -0.96% | 2,275 |
| Dec 9, 2024 | 5.14 | 5.24 | 5.01 | 5.22 | 5.22 | -0.57% | 2,615 |
| Dec 6, 2024 | 5.11 | 5.25 | 5.07 | 5.25 | 5.25 | -0.11% | 1,915 |
| Dec 5, 2024 | 5.27 | 5.27 | 5.15 | 5.26 | 5.26 | 0.11% | 1,895 |
| Dec 4, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.52% | 3,640 |
| Dec 3, 2024 | 5.50 | 5.50 | 4.81 | 5.12 | 5.12 | -3.38% | 12,532 |
| Dec 2, 2024 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | 1.92% | 2,742 |
| Nov 29, 2024 | 5.89 | 5.89 | 5.15 | 5.20 | 5.20 | -3.35% | 6,115 |
| Nov 27, 2024 | 4.67 | 5.68 | 4.60 | 5.38 | 5.38 | 12.55% | 12,435 |
| Nov 26, 2024 | 4.70 | 4.90 | 4.69 | 4.78 | 4.78 | -0.21% | 4,243 |
| Nov 25, 2024 | 4.72 | 5.20 | 4.50 | 4.79 | 4.79 | 2.05% | 4,935 |
| Nov 22, 2024 | 4.99 | 4.99 | 4.66 | 4.69 | 4.69 | -2.21% | 8,415 |
| Nov 21, 2024 | 4.96 | 5.00 | 4.60 | 4.80 | 4.80 | 2.13% | 5,641 |
| Nov 20, 2024 | 4.95 | 4.95 | 4.44 | 4.70 | 4.70 | -4.86% | 8,527 |
| Nov 19, 2024 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | 0.82% | 2,733 |
| Nov 18, 2024 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.39% | 1,428 |
| Nov 15, 2024 | 5.20 | 5.20 | 4.81 | 5.02 | 5.02 | 2.66% | 6,439 |
| Nov 14, 2024 | 5.19 | 5.19 | 4.78 | 4.89 | 4.89 | -2.20% | 4,749 |
| Nov 13, 2024 | 4.91 | 5.00 | 4.72 | 5.00 | 5.00 | 3.95% | 4,469 |
| Nov 12, 2024 | 4.66 | 5.44 | 4.61 | 4.81 | 4.81 | -0.97% | 11,415 |
| Nov 11, 2024 | 5.28 | 5.28 | 4.75 | 4.86 | 4.86 | -0.88% | 3,119 |
| Nov 8, 2024 | 5.06 | 5.06 | 4.61 | 4.90 | 4.90 | 0.82% | 17,568 |
| Nov 7, 2024 | 4.61 | 5.13 | 4.61 | 4.86 | 4.86 | -2.61% | 3,696 |
| Nov 6, 2024 | 4.80 | 5.19 | 4.49 | 4.99 | 4.99 | 7.78% | 4,888 |
| Nov 5, 2024 | 5.26 | 5.26 | 4.63 | 4.63 | 4.63 | -12.64% | 18,266 |
| Nov 4, 2024 | 5.49 | 5.49 | 5.15 | 5.30 | 5.30 | -2.75% | 5,042 |
| Nov 1, 2024 | 5.22 | 5.45 | 5.22 | 5.45 | 5.45 | 6.86% | 6,175 |
| Oct 31, 2024 | 5.44 | 5.44 | 5.02 | 5.10 | 5.10 | -4.40% | 10,086 |
| Oct 30, 2024 | 5.45 | 5.49 | 5.10 | 5.34 | 5.34 | -0.28% | 14,007 |
| Oct 29, 2024 | 5.31 | 5.50 | 5.20 | 5.35 | 5.35 | -0.93% | 5,226 |
| Oct 28, 2024 | 5.50 | 5.50 | 5.15 | 5.40 | 5.40 | 3.37% | 7,008 |
| Oct 25, 2024 | 5.35 | 5.35 | 4.89 | 5.22 | 5.22 | -2.36% | 8,137 |
| Oct 24, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2.69% | 5,272 |
| Oct 23, 2024 | 5.03 | 5.30 | 5.03 | 5.21 | 5.21 | 4.20% | 7,123 |
| Oct 22, 2024 | 5.40 | 5.64 | 4.88 | 5.00 | 5.00 | -6.54% | 10,731 |
| Oct 21, 2024 | 4.78 | 5.92 | 4.44 | 5.35 | 5.35 | -2.73% | 19,085 |
| Oct 18, 2024 | 5.61 | 6.00 | 5.42 | 5.50 | 5.50 | -4.51% | 59,630 |
| Oct 17, 2024 | 6.15 | 6.20 | 5.67 | 5.76 | 5.76 | -1.54% | 57,086 |
| Oct 16, 2024 | 6.00 | 6.05 | 5.26 | 5.85 | 5.85 | 0.86% | 26,106 |
| Oct 15, 2024 | 5.85 | 6.30 | 5.60 | 5.80 | 5.80 | - | 9,859 |
| Oct 14, 2024 | 5.99 | 6.50 | 5.62 | 5.80 | 5.80 | - | 18,452 |
| Oct 11, 2024 | 7.13 | 7.13 | 5.61 | 5.80 | 5.80 | -16.18% | 82,375 |
| Oct 10, 2024 | 5.85 | 7.28 | 5.85 | 6.92 | 6.92 | 23.31% | 113,737 |
| Oct 9, 2024 | 5.15 | 5.70 | 4.65 | 5.61 | 5.61 | 12.24% | 28,438 |
| Oct 8, 2024 | 4.89 | 5.35 | 4.89 | 5.00 | 5.00 | 3.95% | 47,761 |
| Oct 7, 2024 | 4.49 | 4.88 | 4.45 | 4.81 | 4.81 | 9.32% | 25,701 |
| Oct 4, 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 5,424 |
| Oct 3, 2024 | 4.50 | 4.50 | 4.39 | 4.40 | 4.40 | -1.57% | 18,234 |
| Oct 2, 2024 | 4.19 | 4.50 | 4.18 | 4.47 | 4.47 | 9.56% | 13,089 |
| Oct 1, 2024 | 4.03 | 4.20 | 4.01 | 4.08 | 4.08 | -4.45% | 12,741 |
| Sep 30, 2024 | 4.17 | 4.50 | 3.91 | 4.27 | 4.27 | 8.87% | 25,550 |
| Sep 27, 2024 | 4.13 | 4.41 | 3.86 | 3.92 | 3.92 | -3.75% | 8,768 |
| Sep 26, 2024 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | 1.88% | 458 |
| Sep 25, 2024 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -0.12% | 5,510 |
| Sep 24, 2024 | 3.89 | 4.30 | 3.86 | 4.01 | 4.01 | 8.24% | 2,604 |
| Sep 23, 2024 | 3.59 | 3.95 | 3.59 | 3.70 | 3.70 | 5.41% | 3,795 |
| Sep 20, 2024 | 3.54 | 3.67 | 3.51 | 3.51 | 3.51 | -8.83% | 1,078 |
| Sep 19, 2024 | 3.30 | 3.85 | 3.30 | 3.85 | 3.85 | 16.67% | 3,557 |
| Sep 18, 2024 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | - | 5,417 |
| Sep 17, 2024 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -7.30% | 10,047 |
| Sep 16, 2024 | 3.95 | 3.95 | 3.45 | 3.56 | 3.56 | -9.87% | 10,775 |
| Sep 13, 2024 | 3.97 | 4.23 | 3.95 | 3.95 | 3.95 | -1.25% | 4,721 |
| Sep 12, 2024 | 3.95 | 4.01 | 3.91 | 4.00 | 4.00 | -0.74% | 4,993 |
| Sep 11, 2024 | 4.20 | 4.50 | 4.03 | 4.03 | 4.03 | -4.50% | 7,469 |
| Sep 10, 2024 | 4.20 | 4.60 | 4.11 | 4.22 | 4.22 | 2.93% | 8,832 |
| Sep 9, 2024 | 4.45 | 4.45 | 4.00 | 4.10 | 4.10 | -0.85% | 6,866 |
| Sep 6, 2024 | 4.70 | 5.15 | 4.06 | 4.14 | 4.14 | -13.31% | 10,839 |
| Sep 5, 2024 | 4.57 | 5.34 | 4.52 | 4.77 | 4.77 | 11.19% | 15,931 |
| Sep 4, 2024 | 3.93 | 4.46 | 3.90 | 4.29 | 4.29 | 9.44% | 5,324 |
| Sep 3, 2024 | 3.67 | 4.10 | 3.67 | 3.92 | 3.92 | 1.29% | 3,294 |
| Aug 30, 2024 | 4.46 | 4.60 | 3.87 | 3.87 | 3.87 | -4.21% | 3,448 |
| Aug 29, 2024 | 4.17 | 4.33 | 3.79 | 4.04 | 4.04 | -0.98% | 13,757 |
| Aug 28, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 23 |
| Aug 27, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 132 |
| Aug 26, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 298 |
| Aug 23, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 362 |
| Aug 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 70 |
| Aug 21, 2024 | 4.60 | 4.60 | 4.00 | 4.10 | 4.10 | - | 8,781 |
| Aug 20, 2024 | 4.16 | 4.45 | 4.10 | 4.10 | 4.10 | -3.42% | 4,907 |
| Aug 19, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 227 |
| Aug 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.80% | 665 |
| Aug 15, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -7.33% | 453 |
| Aug 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 102 |
| Aug 13, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 6.38% | 1,449 |
| Aug 12, 2024 | 4.38 | 4.58 | 4.23 | 4.23 | 4.23 | -0.94% | 709 |
| Aug 9, 2024 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | -7.17% | 1,695 |
| Aug 8, 2024 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | 2.56% | 1,939 |
| Aug 7, 2024 | 4.36 | 4.60 | 4.28 | 4.49 | 4.49 | 4.30% | 2,984 |
| Aug 6, 2024 | 4.10 | 4.45 | 4.10 | 4.30 | 4.30 | -2.71% | 1,609 |
| Aug 5, 2024 | 4.03 | 4.42 | 4.03 | 4.42 | 4.42 | 9.68% | 1,413 |
| Aug 2, 2024 | 4.13 | 4.23 | 4.03 | 4.03 | 4.03 | -9.03% | 1,701 |
| Aug 1, 2024 | 4.72 | 5.48 | 4.28 | 4.43 | 4.43 | 3.02% | 19,141 |