Genenta Science S.p.A. (GNTA)
3.70
-0.20 (-5.13%)
At close: Mar 03, 2025, 3:57 PM
3.71
0.27%
After-hours: Mar 03, 2025, 03:58 PM EST
GNTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.82 | 3.90 | 3.70 | 3.71 | -0.19 | -4.87% | 3,481 |
| Feb 28, 2025 | 4.10 | 4.30 | 3.83 | 3.90 | -0.09 | -2.26% | 2,620 |
| Feb 27, 2025 | 4.15 | 4.15 | 3.84 | 3.99 | 0.06 | 1.53% | 2,113 |
| Feb 26, 2025 | 3.81 | 4.41 | 3.81 | 3.93 | 0.11 | 2.88% | 24,400 |
| Feb 25, 2025 | 3.87 | 3.89 | 3.80 | 3.82 | -0.07 | -1.80% | 3,200 |
| Feb 24, 2025 | 3.85 | 4.17 | 3.85 | 3.89 | -0.07 | -1.77% | 2,923 |
| Feb 21, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 0.02 | 0.51% | 2,440 |
| Feb 20, 2025 | 3.85 | 4.13 | 3.85 | 3.94 | 0.14 | 3.68% | 1,900 |
| Feb 19, 2025 | 4.00 | 4.00 | 3.76 | 3.80 | -0.27 | -6.63% | 1,031 |
| Feb 18, 2025 | 4.30 | 4.65 | 4.07 | 4.07 | -0.30 | -6.86% | 7,742 |
| Feb 14, 2025 | 3.94 | 4.37 | 3.94 | 4.37 | 0.55 | 14.40% | 6,022 |
| Feb 13, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | -0.02 | -0.52% | 3,000 |
| Feb 12, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 0.01 | 0.26% | 430 |
| Feb 11, 2025 | 4.00 | 4.00 | 3.81 | 3.83 | -0.05 | -1.29% | 1,039 |
| Feb 10, 2025 | 3.83 | 4.09 | 3.79 | 3.88 | 0.05 | 1.31% | 7,344 |
| Feb 7, 2025 | 3.89 | 3.90 | 3.60 | 3.83 | -0.11 | -2.79% | 10,232 |
| Feb 6, 2025 | 3.82 | 3.95 | 3.81 | 3.94 | 0.01 | 0.25% | 5,842 |
| Feb 5, 2025 | 3.85 | 4.05 | 3.85 | 3.93 | 0.02 | 0.51% | 8,800 |
| Feb 4, 2025 | 3.80 | 4.13 | 3.80 | 3.91 | 0.11 | 2.89% | 22,300 |
| Feb 3, 2025 | 3.65 | 4.59 | 3.65 | 3.80 | 0.28 | 7.95% | 15,500 |
| Jan 31, 2025 | 4.11 | 4.11 | 3.52 | 3.52 | -0.48 | -12.00% | 2,701 |
| Jan 30, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | -0.01 | -0.25% | 1,100 |
| Jan 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | -0.08 | -1.96% | 400 |
| Jan 28, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | -0.01 | -0.24% | 3,131 |
| Jan 27, 2025 | 4.19 | 4.21 | 4.10 | 4.10 | -0.05 | -1.20% | 3,601 |
| Jan 24, 2025 | 4.12 | 4.50 | 4.12 | 4.15 | -0.04 | -0.95% | 3,840 |
| Jan 23, 2025 | 4.10 | 4.19 | 4.07 | 4.19 | 0.20 | 5.01% | 5,700 |
| Jan 22, 2025 | 4.00 | 4.11 | 3.84 | 3.99 | 0.17 | 4.45% | 5,042 |
| Jan 21, 2025 | 3.76 | 4.08 | 3.76 | 3.82 | 0.06 | 1.60% | 9,900 |
| Jan 17, 2025 | 3.79 | 3.98 | 3.51 | 3.76 | -0.05 | -1.31% | 22,500 |
| Jan 16, 2025 | 4.22 | 4.22 | 3.80 | 3.81 | -0.28 | -6.85% | 44,529 |
| Jan 15, 2025 | 4.30 | 4.30 | 4.04 | 4.09 | -0.15 | -3.54% | 11,754 |
| 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 |