Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
3.250
+0.050 (1.56%)
Aug 14, 2025, 9:44 AM - Market open
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 2.86 | 3.82 | 2.74 | 3.82 | 3.82 | 25.45% | 375,180 |
| Jun 30, 2025 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -1.77% | 4,856 |
| Jun 27, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | 1.81% | 17,883 |
| Jun 26, 2025 | 3.10 | 3.10 | 2.90 | 3.05 | 3.05 | -1.77% | 12,928 |
| Jun 25, 2025 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | 0.65% | 4,974 |
| Jun 24, 2025 | 3.13 | 3.13 | 3.01 | 3.08 | 3.08 | 0.65% | 15,347 |
| Jun 23, 2025 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | - | 4,397 |
| Jun 20, 2025 | 3.10 | 3.11 | 3.01 | 3.06 | 3.06 | -1.61% | 6,574 |
| Jun 18, 2025 | 3.27 | 3.42 | 3.10 | 3.11 | 3.11 | -4.89% | 33,187 |
| Jun 17, 2025 | 3.56 | 3.56 | 3.23 | 3.27 | 3.27 | -7.37% | 13,885 |
| Jun 16, 2025 | 3.52 | 3.74 | 3.52 | 3.53 | 3.53 | -8.90% | 15,098 |
| Jun 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 46 |
| Jun 12, 2025 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | 853 |
| Jun 11, 2025 | 3.96 | 3.96 | 3.70 | 3.82 | 3.82 | -4.63% | 4,436 |
| Jun 10, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 567 |
| Jun 9, 2025 | 4.05 | 4.05 | 3.80 | 4.00 | 4.00 | -0.05% | 8,181 |
| Jun 6, 2025 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -6.93% | 2,713 |
| Jun 5, 2025 | 4.80 | 6.12 | 4.06 | 4.30 | 4.30 | -1.38% | 41,188 |
| Jun 4, 2025 | 4.33 | 4.70 | 4.33 | 4.36 | 4.36 | 0.23% | 3,165 |
| Jun 3, 2025 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | -3.12% | 4,473 |