Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA
· Real-Time Price · USD
3.47
-0.03 (-0.86%)
At close: Sep 08, 2025, 3:26 PM
GNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.75 | 4.20 | 3.75 | 3.80 | 3.80 | 0.53% | 6,600 |
| Aug 27, 2025 | 3.94 | 4.50 | 3.60 | 3.78 | 3.78 | 7.39% | 35,051 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | 0.86% | 1,718 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.33 | 3.49 | 3.49 | -0.57% | 19,414 |
| Aug 22, 2025 | 3.50 | 3.68 | 3.50 | 3.51 | 3.51 | -4.36% | 3,517 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.48 | 3.67 | 3.67 | 3.67% | 7,027 |
| Aug 20, 2025 | 3.50 | 3.54 | 3.26 | 3.54 | 3.54 | 3.81% | 2,212 |
| Aug 19, 2025 | 3.50 | 3.69 | 3.23 | 3.41 | 3.41 | -4.75% | 8,661 |
| Aug 18, 2025 | 3.34 | 3.66 | 3.34 | 3.58 | 3.58 | 2.29% | 17,100 |
| Aug 15, 2025 | 3.60 | 3.60 | 3.28 | 3.50 | 3.50 | 1.16% | 2,713 |
| Aug 14, 2025 | 3.25 | 3.49 | 3.25 | 3.46 | 3.46 | 8.12% | 3,743 |
| 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 |