Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
1.130
-0.020 (-1.74%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Genenta Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 41,390 |
| Aug 25, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 82,788 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -8.73% | 43,082 |
| Aug 21, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 5.88% | 23,780 |
| Aug 20, 2026 | 1.21 | 1.27 | 1.18 | 1.19 | 1.19 | -2.46% | 33,532 |
| Aug 19, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | 4.27% | 17,681 |
| Aug 18, 2026 | 1.24 | 1.31 | 1.11 | 1.17 | 1.17 | -7.14% | 39,743 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -3.08% | 59,504 |
| Aug 14, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 26,008 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 35,170 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 38,378 |
| Aug 11, 2026 | 1.30 | 1.37 | 1.30 | 1.30 | 1.30 | - | 30,147 |
| Aug 10, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | - | 37,340 |
| Aug 7, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 53,461 |
| Aug 6, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 51,238 |
| Aug 5, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 4.72% | 24,282 |
| Aug 4, 2026 | 1.42 | 1.43 | 1.20 | 1.27 | 1.27 | -9.93% | 103,712 |
| Aug 3, 2026 | 1.54 | 1.57 | 1.41 | 1.41 | 1.41 | -5.37% | 36,314 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -1.32% | 41,855 |
| Jul 30, 2026 | 1.41 | 1.55 | 1.41 | 1.51 | 1.51 | 16.15% | 91,877 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.30 | 1.30 | 1.30 | -17.20% | 98,947 |
| Jul 28, 2026 | 1.53 | 1.60 | 1.45 | 1.57 | 1.57 | -1.26% | 100,517 |
| Jul 27, 2026 | 1.64 | 1.69 | 1.59 | 1.59 | 1.59 | - | 37,330 |
| Jul 24, 2026 | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 48,322 |
| Jul 23, 2026 | 1.59 | 1.69 | 1.57 | 1.65 | 1.65 | 0.61% | 112,952 |
| Jul 22, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 61,512 |
| Jul 21, 2026 | 1.61 | 1.67 | 1.52 | 1.65 | 1.65 | 4.43% | 68,792 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | 1.94% | 50,890 |
| Jul 17, 2026 | 1.48 | 1.63 | 1.44 | 1.55 | 1.55 | 7.64% | 104,429 |
| Jul 16, 2026 | 1.48 | 1.52 | 1.41 | 1.44 | 1.44 | -4.00% | 92,670 |
| Jul 15, 2026 | 1.41 | 1.60 | 1.40 | 1.50 | 1.50 | 20.00% | 237,345 |
| Jul 14, 2026 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | -5.30% | 75,979 |
| Jul 13, 2026 | 1.47 | 1.49 | 1.30 | 1.32 | 1.32 | -12.00% | 95,637 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -5.66% | 41,636 |
| Jul 9, 2026 | 1.55 | 1.63 | 1.51 | 1.59 | 1.59 | 3.92% | 54,821 |
| Jul 8, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -4.97% | 57,232 |
| Jul 7, 2026 | 1.66 | 1.68 | 1.57 | 1.61 | 1.61 | -4.17% | 79,227 |
| Jul 6, 2026 | 1.71 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 104,167 |
| Jul 2, 2026 | 1.78 | 1.82 | 1.72 | 1.72 | 1.72 | -1.71% | 92,861 |
| Jul 1, 2026 | 1.82 | 1.86 | 1.75 | 1.75 | 1.75 | -4.89% | 144,750 |
| Jun 30, 2026 | 1.84 | 1.88 | 1.76 | 1.84 | 1.84 | 2.22% | 157,952 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -0.55% | 262,741 |
| Jun 26, 2026 | 1.70 | 1.83 | 1.69 | 1.81 | 1.81 | 4.62% | 162,036 |
| Jun 25, 2026 | 1.76 | 1.89 | 1.73 | 1.73 | 1.73 | -6.49% | 239,117 |
| Jun 24, 2026 | 1.86 | 1.86 | 1.71 | 1.85 | 1.85 | 0.54% | 254,250 |
| Jun 23, 2026 | 1.80 | 1.91 | 1.72 | 1.84 | 1.84 | -4.17% | 232,525 |
| Jun 22, 2026 | 1.84 | 2.04 | 1.75 | 1.92 | 1.92 | 14.29% | 1,489,208 |
| Jun 18, 2026 | 1.88 | 1.88 | 1.68 | 1.68 | 1.68 | -8.70% | 138,837 |
| Jun 17, 2026 | 1.88 | 1.89 | 1.76 | 1.84 | 1.84 | -1.60% | 127,831 |
| Jun 16, 2026 | 1.76 | 1.94 | 1.63 | 1.87 | 1.87 | 3.89% | 357,211 |