Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA
· Real-Time Price · USD
3.50
0.04 (1.16%)
At close: Aug 15, 2025, 3:22 PM
3.50
-0.13%
After-hours: Aug 15, 2025, 04:00 PM EDT
GNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.25 | 3.49 | 3.25 | 3.46 | 3.46 | 8.12% | 3,738 |
| 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% | 8,100 |
| Aug 11, 2025 | 3.79 | 3.79 | 3.06 | 3.49 | 3.49 | -5.93% | 18,018 |
| Aug 8, 2025 | 3.72 | 3.77 | 3.70 | 3.71 | 3.71 | -2.37% | 738 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 900 |
| 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% | 1,000 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | -0.78% | 3,029 |
| Jul 31, 2025 | 3.89 | 3.89 | 3.70 | 3.85 | 3.85 | -0.26% | 3,106 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.70 | 3.86 | 3.86 | 4.32% | 5,544 |
| Jul 29, 2025 | 3.72 | 3.96 | 3.70 | 3.70 | 3.70 | -4.15% | 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% | 2,400 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | 0.79% | 3,700 |
| Jul 23, 2025 | 3.71 | 3.80 | 3.71 | 3.78 | 3.78 | 1.61% | 2,233 |
| Jul 22, 2025 | 3.71 | 3.86 | 3.71 | 3.72 | 3.72 | -0.80% | 1,300 |
| Jul 21, 2025 | 3.72 | 3.85 | 3.70 | 3.75 | 3.75 | -0.53% | 8,300 |
| Jul 18, 2025 | 3.72 | 3.90 | 3.70 | 3.77 | 3.77 | -0.26% | 6,700 |