Genenta Science S.p.A. (GNTA)
4.10
-0.13 (-3.07%)
At close: Jan 15, 2025, 3:58 PM
4.09
-0.24%
After-hours Jan 15, 2025, 03:59 PM EST
GNTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.63 | 4.70 | 4.02 | 4.24 | -0.41 | -8.82% | 9,887 |
| Jan 13, 2025 | 4.96 | 4.96 | 4.52 | 4.65 | -0.10 | -2.11% | 12,445 |
| Jan 10, 2025 | 5.22 | 5.45 | 4.64 | 4.75 | -0.34 | -6.68% | 17,343 |
| Jan 8, 2025 | 5.09 | 5.30 | 4.93 | 5.09 | 0.22 | 4.52% | 13,548 |
| Jan 7, 2025 | 4.80 | 5.17 | 4.76 | 4.87 | 0.24 | 5.18% | 7,734 |
| Jan 6, 2025 | 4.60 | 4.81 | 4.53 | 4.63 | 0.29 | 6.68% | 4,900 |
| Jan 3, 2025 | 4.47 | 4.77 | 4.26 | 4.34 | -0.19 | -4.19% | 22,300 |
| Jan 2, 2025 | 4.48 | 4.75 | 4.35 | 4.53 | 0.18 | 4.14% | 7,148 |
| Dec 31, 2024 | 4.50 | 4.91 | 4.01 | 4.35 | 0.05 | 1.16% | 39,905 |
| Dec 30, 2024 | 4.86 | 5.74 | 4.00 | 4.30 | -0.58 | -11.89% | 140,500 |
| Dec 27, 2024 | 5.00 | 5.00 | 4.88 | 4.88 | -0.27 | -5.24% | 22,119 |
| Dec 26, 2024 | 5.20 | 5.20 | 5.05 | 5.15 | 0.16 | 3.21% | 1,464 |
| Dec 24, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 0.09 | 1.84% | 2,212 |
| Dec 23, 2024 | 5.05 | 5.46 | 4.88 | 4.90 | -0.11 | -2.20% | 13,237 |
| Dec 20, 2024 | 5.35 | 5.39 | 5.01 | 5.01 | -0.35 | -6.53% | 4,738 |
| Dec 19, 2024 | 5.27 | 5.50 | 4.95 | 5.36 | 0.21 | 4.08% | 19,527 |
| Dec 18, 2024 | 5.15 | 5.25 | 5.15 | 5.15 | 0.03 | 0.59% | 1,922 |
| Dec 17, 2024 | 5.30 | 5.30 | 4.60 | 5.12 | -0.18 | -3.40% | 4,747 |
| Dec 16, 2024 | 5.30 | 5.30 | 5.22 | 5.30 | 0.17 | 3.31% | 2,316 |
| Dec 13, 2024 | 5.24 | 5.30 | 5.13 | 5.13 | -0.17 | -3.21% | 12,400 |
| Dec 12, 2024 | 5.18 | 5.30 | 5.15 | 5.30 | 0.12 | 2.32% | 1,000 |
| Dec 11, 2024 | 5.18 | 5.27 | 5.06 | 5.18 | 0.01 | 0.19% | 4,825 |
| Dec 10, 2024 | 5.16 | 5.17 | 5.05 | 5.17 | -0.05 | -0.96% | 2,300 |
| Dec 9, 2024 | 5.14 | 5.24 | 5.01 | 5.22 | -0.03 | -0.57% | 2,615 |
| Dec 6, 2024 | 5.11 | 5.25 | 5.07 | 5.25 | -0.01 | -0.19% | 3,014 |
| Dec 5, 2024 | 5.27 | 5.27 | 5.15 | 5.26 | 0.01 | 0.19% | 2,194 |
| Dec 4, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 0.13 | 2.54% | 3,640 |
| Dec 3, 2024 | 5.50 | 5.50 | 4.81 | 5.12 | -0.18 | -3.40% | 12,532 |
| Dec 2, 2024 | 5.50 | 5.50 | 5.20 | 5.30 | 0.10 | 1.92% | 2,742 |
| Nov 29, 2024 | 5.89 | 5.89 | 5.15 | 5.20 | -0.18 | -3.35% | 6,115 |
| Nov 27, 2024 | 4.67 | 5.68 | 4.60 | 5.38 | 0.60 | 12.55% | 12,435 |
| Nov 26, 2024 | 4.70 | 4.90 | 4.69 | 4.78 | -0.01 | -0.21% | 4,243 |
| Nov 25, 2024 | 4.72 | 5.20 | 4.50 | 4.79 | 0.10 | 2.13% | 4,935 |
| Nov 22, 2024 | 4.99 | 4.99 | 4.66 | 4.69 | -0.11 | -2.29% | 8,415 |
| Nov 21, 2024 | 4.96 | 5.00 | 4.60 | 4.80 | 0.10 | 2.13% | 5,641 |
| Nov 20, 2024 | 4.95 | 4.95 | 4.44 | 4.70 | -0.24 | -4.86% | 8,527 |
| Nov 19, 2024 | 4.90 | 4.95 | 4.90 | 4.94 | 0.04 | 0.82% | 2,733 |
| Nov 18, 2024 | 5.05 | 5.05 | 4.90 | 4.90 | -0.12 | -2.39% | 1,428 |
| Nov 15, 2024 | 5.20 | 5.20 | 4.81 | 5.02 | 0.13 | 2.66% | 6,439 |
| Nov 14, 2024 | 5.19 | 5.19 | 4.78 | 4.89 | -0.11 | -2.20% | 4,749 |
| Nov 13, 2024 | 4.91 | 5.00 | 4.72 | 5.00 | 0.19 | 3.95% | 4,500 |
| Nov 12, 2024 | 4.66 | 5.44 | 4.61 | 4.81 | -0.05 | -1.03% | 12,324 |
| Nov 11, 2024 | 5.28 | 5.28 | 4.75 | 4.86 | -0.04 | -0.82% | 3,213 |
| Nov 8, 2024 | 5.06 | 5.06 | 4.61 | 4.90 | 0.04 | 0.82% | 17,600 |
| Nov 7, 2024 | 4.61 | 5.13 | 4.61 | 4.86 | -0.13 | -2.61% | 3,700 |
| Nov 6, 2024 | 4.80 | 5.19 | 4.49 | 4.99 | 0.36 | 7.78% | 4,900 |
| Nov 5, 2024 | 5.26 | 5.26 | 4.63 | 4.63 | -0.67 | -12.64% | 18,300 |
| Nov 4, 2024 | 5.49 | 5.49 | 5.15 | 5.30 | -0.15 | -2.75% | 5,042 |
| Nov 1, 2024 | 5.22 | 5.45 | 5.22 | 5.45 | 0.35 | 6.86% | 6,200 |
| Oct 31, 2024 | 5.44 | 5.44 | 5.02 | 5.10 | -0.24 | -4.49% | 10,100 |