Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
3.960
+0.030 (0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.51% | 2,440 |
| Feb 20, 2025 | 3.85 | 4.13 | 3.85 | 3.94 | 3.94 | 3.68% | 1,869 |
| Feb 19, 2025 | 4.00 | 4.00 | 3.76 | 3.80 | 3.80 | -6.63% | 1,031 |
| Feb 18, 2025 | 4.30 | 4.65 | 4.07 | 4.07 | 4.07 | -6.84% | 7,742 |
| Feb 14, 2025 | 3.94 | 4.37 | 3.94 | 4.37 | 4.37 | 14.37% | 6,022 |
| Feb 13, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -0.52% | 2,962 |
| Feb 12, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 0.26% | 430 |
| Feb 11, 2025 | 4.00 | 4.00 | 3.81 | 3.83 | 3.83 | -1.29% | 1,039 |
| Feb 10, 2025 | 3.83 | 4.09 | 3.79 | 3.88 | 3.88 | 1.31% | 7,344 |
| Feb 7, 2025 | 3.89 | 3.90 | 3.60 | 3.83 | 3.83 | -2.79% | 10,232 |
| Feb 6, 2025 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | 0.25% | 5,842 |
| Feb 5, 2025 | 3.85 | 4.05 | 3.85 | 3.93 | 3.93 | 0.51% | 8,779 |
| Feb 4, 2025 | 3.80 | 4.13 | 3.80 | 3.91 | 3.91 | 2.89% | 22,266 |
| Feb 3, 2025 | 3.65 | 4.59 | 3.65 | 3.80 | 3.80 | 7.95% | 15,492 |
| Jan 31, 2025 | 4.11 | 4.11 | 3.52 | 3.52 | 3.52 | -12.00% | 2,701 |
| Jan 30, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | -0.25% | 1,059 |
| Jan 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 381 |
| Jan 28, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | -0.24% | 3,131 |
| Jan 27, 2025 | 4.19 | 4.21 | 4.10 | 4.10 | 4.10 | -1.20% | 3,601 |
| Jan 24, 2025 | 4.12 | 4.50 | 4.12 | 4.15 | 4.15 | -0.95% | 3,840 |
| Jan 23, 2025 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | 5.01% | 5,675 |
| Jan 22, 2025 | 4.00 | 4.11 | 3.84 | 3.99 | 3.99 | 4.45% | 5,042 |
| Jan 21, 2025 | 3.76 | 4.08 | 3.76 | 3.82 | 3.82 | 1.60% | 9,898 |
| Jan 17, 2025 | 3.79 | 3.98 | 3.51 | 3.76 | 3.76 | -1.31% | 22,483 |
| Jan 16, 2025 | 4.22 | 4.22 | 3.80 | 3.81 | 3.81 | -6.85% | 44,529 |
| Jan 15, 2025 | 4.30 | 4.30 | 4.04 | 4.09 | 4.09 | -3.47% | 11,577 |
| Jan 14, 2025 | 4.63 | 4.70 | 4.02 | 4.24 | 4.24 | -8.88% | 9,848 |
| Jan 13, 2025 | 4.96 | 4.96 | 4.52 | 4.65 | 4.65 | -2.11% | 12,445 |
| Jan 10, 2025 | 5.22 | 5.45 | 4.64 | 4.75 | 4.75 | -6.68% | 17,343 |
| Jan 8, 2025 | 5.09 | 5.30 | 4.93 | 5.09 | 5.09 | 4.52% | 13,548 |
| Jan 7, 2025 | 4.80 | 5.17 | 4.76 | 4.87 | 4.87 | 5.18% | 7,716 |
| Jan 6, 2025 | 4.60 | 4.81 | 4.53 | 4.63 | 4.63 | 6.68% | 4,855 |
| Jan 3, 2025 | 4.47 | 4.77 | 4.26 | 4.34 | 4.34 | -4.19% | 22,281 |
| Jan 2, 2025 | 4.48 | 4.75 | 4.35 | 4.53 | 4.53 | 4.14% | 7,148 |
| Dec 31, 2024 | 4.50 | 4.91 | 4.01 | 4.35 | 4.35 | 1.16% | 39,905 |
| Dec 30, 2024 | 4.86 | 5.74 | 4.00 | 4.30 | 4.30 | -11.89% | 140,459 |
| Dec 27, 2024 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -5.24% | 22,119 |
| Dec 26, 2024 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | 3.21% | 1,464 |
| Dec 24, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.90% | 2,212 |
| Dec 23, 2024 | 5.05 | 5.46 | 4.88 | 4.90 | 4.90 | -2.26% | 13,237 |
| 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 |