Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
5.10
-0.35 (-6.42%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.44 | 5.44 | 5.02 | 5.10 | 5.10 | -4.49% | 9,862 |
| Oct 30, 2024 | 5.45 | 5.49 | 5.10 | 5.34 | 5.34 | -0.19% | 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 | 3.45% | 7,206 |
| Oct 25, 2024 | 5.35 | 5.35 | 4.89 | 5.22 | 5.22 | -2.43% | 8,137 |
| Oct 24, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2.69% | 5,300 |
| 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% | 19,100 |
| 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% | 57,100 |
| 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 | - | 9,900 |
| Oct 14, 2024 | 5.99 | 6.50 | 5.62 | 5.80 | 5.80 | - | 18,500 |
| 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 | 23.35% | 113,737 |
| Oct 9, 2024 | 5.15 | 5.70 | 4.65 | 5.61 | 5.61 | 12.20% | 28,537 |
| Oct 8, 2024 | 4.89 | 5.35 | 4.89 | 5.00 | 5.00 | 3.95% | 47,800 |
| 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% | 13,100 |
| Oct 1, 2024 | 4.03 | 4.20 | 4.01 | 4.08 | 4.08 | -4.45% | 12,769 |
| Sep 30, 2024 | 4.17 | 4.50 | 3.91 | 4.27 | 4.27 | 8.93% | 25,600 |
| Sep 27, 2024 | 4.13 | 4.41 | 3.86 | 3.92 | 3.92 | -3.92% | 8,800 |
| Sep 26, 2024 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | 2.00% | 500 |
| Sep 25, 2024 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -0.25% | 5,510 |
| Sep 24, 2024 | 3.89 | 4.30 | 3.86 | 4.01 | 4.01 | 8.38% | 2,604 |
| Sep 23, 2024 | 3.59 | 3.95 | 3.59 | 3.70 | 3.70 | 5.41% | 3,800 |
| Sep 20, 2024 | 3.54 | 3.67 | 3.51 | 3.51 | 3.51 | -8.83% | 1,100 |
| Sep 19, 2024 | 3.30 | 3.85 | 3.30 | 3.85 | 3.85 | 16.67% | 3,600 |
| 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% | 10,800 |
| 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% | 5,000 |
| Sep 11, 2024 | 4.20 | 4.50 | 4.03 | 4.03 | 4.03 | -4.50% | 7,500 |
| 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 | -0.97% | 6,900 |
| Sep 6, 2024 | 4.70 | 5.15 | 4.06 | 4.14 | 4.14 | -13.21% | 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% | 3,300 |
| Aug 30, 2024 | 4.46 | 4.60 | 3.87 | 3.87 | 3.87 | -4.21% | 3,641 |
| Aug 29, 2024 | 4.17 | 4.33 | 3.79 | 4.04 | 4.04 | -0.98% | 13,800 |
| 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 | - | - |
| Aug 26, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 300 |
| Aug 23, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 400 |
| Aug 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 21, 2024 | 4.60 | 4.60 | 4.00 | 4.10 | 4.10 | - | 8,800 |
| Aug 20, 2024 | 4.16 | 4.45 | 4.10 | 4.10 | 4.10 | -3.30% | 4,907 |
| Aug 19, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 227 |
| Aug 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.92% | 700 |
| Aug 15, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -7.33% | 500 |
| Aug 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| 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% | 1,700 |
| Aug 8, 2024 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | 2.45% | 1,939 |
| Aug 7, 2024 | 4.36 | 4.60 | 4.28 | 4.49 | 4.49 | 4.42% | 3,000 |
| 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 |
| Jul 31, 2024 | 4.40 | 4.40 | 3.98 | 4.30 | 4.30 | 0.94% | 4,616 |
| Jul 30, 2024 | 4.25 | 4.52 | 4.25 | 4.26 | 4.26 | 0.71% | 1,606 |
| Jul 29, 2024 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 0.95% | 1,339 |
| Jul 26, 2024 | 4.00 | 4.52 | 4.00 | 4.19 | 4.19 | -2.56% | 14,100 |
| Jul 25, 2024 | 4.11 | 4.33 | 4.11 | 4.30 | 4.30 | -4.44% | 2,400 |
| Jul 24, 2024 | 4.59 | 4.59 | 4.19 | 4.50 | 4.50 | 2.27% | 3,800 |
| Jul 23, 2024 | 4.45 | 4.55 | 4.27 | 4.40 | 4.40 | -1.12% | 2,910 |
| Jul 22, 2024 | 4.48 | 4.50 | 4.31 | 4.45 | 4.45 | -1.33% | 5,907 |
| Jul 19, 2024 | 4.74 | 4.75 | 4.14 | 4.51 | 4.51 | -1.96% | 37,311 |
| Jul 18, 2024 | 3.60 | 5.87 | 3.60 | 4.60 | 4.60 | 26.72% | 544,442 |
| Jul 17, 2024 | 3.86 | 3.86 | 3.63 | 3.63 | 3.63 | -1.63% | 967 |
| Jul 16, 2024 | 3.60 | 3.87 | 3.50 | 3.69 | 3.69 | 2.50% | 5,808 |
| Jul 15, 2024 | 3.50 | 3.60 | 3.30 | 3.60 | 3.60 | 8.43% | 11,667 |
| Jul 12, 2024 | 3.27 | 3.32 | 3.25 | 3.32 | 3.32 | -2.92% | 2,542 |
| Jul 11, 2024 | 3.03 | 3.42 | 3.03 | 3.42 | 3.42 | 16.72% | 1,235 |
| Jul 10, 2024 | 3.29 | 3.49 | 2.93 | 2.93 | 2.93 | -9.29% | 2,174 |
| Jul 8, 2024 | 3.22 | 3.26 | 2.79 | 3.23 | 3.23 | 4.53% | 2,203 |
| Jul 2, 2024 | 3.30 | 3.30 | 3.09 | 3.09 | 3.09 | 0.32% | 665 |
| Jul 1, 2024 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 4,641 |
| Jun 28, 2024 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 1,994 |
| Jun 27, 2024 | 3.16 | 3.30 | 3.11 | 3.11 | 3.11 | -6.89% | 3,948 |
| Jun 24, 2024 | 3.29 | 3.43 | 3.27 | 3.34 | 3.34 | 7.74% | 1,882 |
| Jun 21, 2024 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -4.02% | 4,366 |
| Jun 18, 2024 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -1.82% | 1,808 |
| Jun 17, 2024 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 1.54% | 1,997 |
| Jun 14, 2024 | 3.17 | 3.24 | 3.17 | 3.24 | 3.24 | 2.21% | 453 |
| Jun 13, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 117 |
| Jun 12, 2024 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -4.55% | 1,125 |
| Jun 11, 2024 | 3.17 | 3.30 | 3.15 | 3.30 | 3.30 | - | 1,203 |
| Jun 10, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 464 |
| Jun 7, 2024 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 3.77% | 1,636 |
| Jun 6, 2024 | 3.21 | 3.30 | 3.18 | 3.18 | 3.18 | -0.63% | 3,127 |
| Jun 5, 2024 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 2,145 |
| Jun 3, 2024 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | 3.45% | 1,475 |
| May 31, 2024 | 3.49 | 3.49 | 3.19 | 3.19 | 3.19 | -3.92% | 1,231 |