Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
2.920
-0.510 (-14.87%)
Sep 11, 2025, 10:49 AM - Market open
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.50 | 3.50 | 2.75 | 2.99 | - | -12.83% | 34,668 |
| 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 |
| Jul 25, 2025 | 3.89 | 3.90 | 3.78 | 3.78 | 3.78 | -0.79% | 2,376 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | 0.79% | 3,658 |
| Jul 23, 2025 | 3.71 | 3.80 | 3.71 | 3.78 | 3.78 | 1.61% | 2,115 |
| Jul 22, 2025 | 3.71 | 3.86 | 3.71 | 3.72 | 3.72 | -0.72% | 1,281 |
| Jul 21, 2025 | 3.72 | 3.85 | 3.70 | 3.75 | 3.75 | -0.61% | 8,298 |
| Jul 18, 2025 | 3.72 | 3.90 | 3.70 | 3.77 | 3.77 | -0.26% | 6,687 |
| Jul 17, 2025 | 3.89 | 3.89 | 3.71 | 3.78 | 3.78 | -1.82% | 3,199 |
| Jul 16, 2025 | 3.51 | 3.85 | 3.51 | 3.85 | 3.85 | 1.10% | 11,871 |
| Jul 15, 2025 | 3.78 | 3.81 | 3.78 | 3.81 | 3.81 | 0.74% | 1,187 |
| Jul 14, 2025 | 3.53 | 4.00 | 3.53 | 3.78 | 3.78 | -4.57% | 19,882 |
| Jul 11, 2025 | 3.82 | 3.98 | 3.80 | 3.96 | 3.96 | 1.56% | 5,332 |
| Jul 10, 2025 | 3.98 | 3.98 | 3.84 | 3.90 | 3.90 | -1.27% | 3,226 |
| Jul 9, 2025 | 3.82 | 3.99 | 3.69 | 3.95 | 3.95 | 2.60% | 3,312 |
| Jul 8, 2025 | 3.98 | 4.00 | 3.71 | 3.85 | 3.85 | -3.27% | 21,742 |
| Jul 7, 2025 | 4.00 | 4.00 | 3.81 | 3.98 | 3.98 | 4.74% | 11,621 |
| Jul 3, 2025 | 3.93 | 3.93 | 3.70 | 3.80 | 3.80 | -1.81% | 3,941 |
| Jul 2, 2025 | 3.11 | 3.94 | 3.10 | 3.87 | 3.87 | 1.31% | 22,063 |