Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA
· Real-Time Price · USD
3.11
-0.01 (-0.47%)
At close: Sep 26, 2025, 3:00 PM
3.20
2.89%
After-hours: Sep 26, 2025, 04:00 PM EDT
GNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.20 | 3.20 | 3.05 | 3.16 | 3.16 | 1.28% | 6,255 |
| Sep 25, 2025 | 3.15 | 3.15 | 2.99 | 3.12 | 3.12 | -0.95% | 7,800 |
| Sep 24, 2025 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 7.14% | 6,579 |
| Sep 23, 2025 | 3.00 | 3.08 | 2.89 | 2.94 | 2.94 | 0.00% | 5,007 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | 2.80% | 2,791 |
| Sep 19, 2025 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -5.92% | 7,415 |
| Sep 18, 2025 | 3.02 | 3.22 | 3.00 | 3.04 | 3.04 | -1.94% | 8,400 |
| Sep 17, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | 0.32% | 6,334 |
| Sep 16, 2025 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | 2.66% | 9,200 |
| Sep 15, 2025 | 3.00 | 3.17 | 3.00 | 3.01 | 3.01 | 2.03% | 4,130 |
| Sep 12, 2025 | 2.86 | 3.02 | 2.82 | 2.95 | 2.95 | 7.27% | 23,553 |
| Sep 11, 2025 | 3.50 | 3.50 | 2.56 | 2.75 | 2.75 | -19.83% | 164,181 |
| Sep 10, 2025 | 3.49 | 3.69 | 3.43 | 3.43 | 3.43 | 0.29% | 3,202 |
| Sep 9, 2025 | 3.44 | 3.59 | 3.41 | 3.42 | 3.42 | -0.58% | 2,140 |
| Sep 8, 2025 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -1.71% | 2,437 |
| Sep 5, 2025 | 3.41 | 3.61 | 3.41 | 3.50 | 3.50 | 0.00% | 8,709 |
| Sep 4, 2025 | 3.57 | 3.68 | 3.42 | 3.50 | 3.50 | -1.96% | 7,527 |
| Sep 3, 2025 | 3.54 | 3.57 | 3.45 | 3.57 | 3.57 | 1.13% | 3,700 |
| Sep 2, 2025 | 3.77 | 3.80 | 3.40 | 3.53 | 3.53 | -6.12% | 17,836 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -1.05% | 1,100 |