Skip to main content

Genenta Science S.p.A. - American Depositary Shares (NQ: GNTA )

5.010 -0.350 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.350 5.390 5.010 5.010 4,738 -0.35(-6.53%)
Dec 19, 2024 5.270 5.500 4.950 5.360 19,129 +0.21(+4.08%)
Dec 18, 2024 5.150 5.250 5.150 5.150 1,922 +0.03(+0.59%)
Dec 17, 2024 5.300 5.300 4.600 5.120 4,747 -0.18(-3.40%)
Dec 16, 2024 5.300 5.300 5.220 5.300 2,316 +0.17(+3.31%)
Dec 13, 2024 5.240 5.300 5.130 5.130 12,400 -0.17(-3.21%)
Dec 12, 2024 5.180 5.300 5.150 5.300 966 +0.12(+2.42%)
Dec 11, 2024 5.180 5.270 5.060 5.175 4,825 +0.00(+0.10%)
Dec 10, 2024 5.160 5.170 5.050 5.170 2,275 -0.05(-0.96%)
Dec 09, 2024 5.140 5.240 5.010 5.220 2,615 -0.03(-0.57%)
Dec 06, 2024 5.111 5.250 5.070 5.250 1,915 -0.01(-0.12%)
Dec 05, 2024 5.270 5.270 5.150 5.256 1,895 +0.01(+0.11%)
Dec 04, 2024 5.100 5.250 5.100 5.250 3,640 +0.13(+2.52%)
Dec 03, 2024 5.500 5.500 4.810 5.121 12,433 -0.18(-3.37%)
Dec 02, 2024 5.500 5.500 5.200 5.300 2,742 +0.10(+1.92%)
Nov 29, 2024 5.890 5.890 5.150 5.200 6,115 -0.18(-3.35%)
Nov 27, 2024 4.670 5.680 4.601 5.380 12,435 +0.60(+12.55%)
Nov 26, 2024 4.700 4.900 4.690 4.780 4,243 -0.01(-0.21%)
Nov 25, 2024 4.720 5.200 4.500 4.790 4,935 +0.10(+2.05%)
Nov 22, 2024 4.990 4.990 4.660 4.694 8,415 -0.11(-2.21%)
Nov 21, 2024 4.960 5.000 4.600 4.800 5,641 +0.10(+2.13%)
Nov 20, 2024 4.950 4.950 4.440 4.700 8,527 -0.24(-4.86%)
Nov 19, 2024 4.900 4.950 4.900 4.940 2,733 +0.04(+0.82%)
Nov 18, 2024 5.050 5.050 4.900 4.900 1,428 -0.12(-2.39%)
Nov 15, 2024 5.200 5.200 4.810 5.020 6,439 +0.13(+2.66%)
Nov 14, 2024 5.190 5.190 4.780 4.890 4,749 -0.11(-2.20%)
Nov 13, 2024 4.910 5.000 4.720 5.000 4,469 +0.19(+3.95%)
Nov 12, 2024 4.660 5.440 4.610 4.810 11,414 -0.05(-0.97%)
Nov 11, 2024 5.280 5.280 4.750 4.857 3,119 -0.04(-0.88%)
Nov 08, 2024 5.060 5.060 4.610 4.900 17,568 +0.04(+0.82%)
Nov 07, 2024 4.610 5.130 4.610 4.860 3,696 -0.13(-2.61%)
Nov 06, 2024 4.800 5.190 4.490 4.990 4,888 +0.36(+7.78%)
Nov 05, 2024 5.255 5.255 4.630 4.630 18,266 -0.67(-12.64%)
Nov 04, 2024 5.490 5.490 5.150 5.300 5,042 -0.15(-2.75%)
Nov 01, 2024 5.220 5.450 5.220 5.450 6,175 +0.35(+6.86%)
Oct 31, 2024 5.440 5.440 5.020 5.100 10,086 -0.24(-4.40%)
Oct 30, 2024 5.450 5.490 5.100 5.335 14,007 -0.01(-0.28%)
Oct 29, 2024 5.310 5.500 5.200 5.350 5,226 -0.05(-0.93%)
Oct 28, 2024 5.500 5.500 5.150 5.400 7,008 +0.18(+3.37%)
Oct 25, 2024 5.350 5.350 4.890 5.224 8,137 -0.13(-2.35%)
Oct 24, 2024 5.350 5.350 5.300 5.350 5,272 +0.14(+2.69%)
Oct 23, 2024 5.030 5.300 5.030 5.210 7,123 +0.21(+4.20%)
Oct 22, 2024 5.400 5.640 4.880 5.000 10,731 -0.35(-6.54%)
Oct 21, 2024 4.780 5.920 4.440 5.350 19,085 -0.15(-2.73%)
Oct 18, 2024 5.610 6.000 5.421 5.500 59,630 -0.26(-4.51%)
Oct 17, 2024 6.150 6.200 5.665 5.760 57,086 -0.09(-1.54%)
Oct 16, 2024 6.000 6.050 5.260 5.850 26,106 +0.05(+0.86%)
Oct 15, 2024 5.850 6.300 5.600 5.800 9,859 +0.00(+0.00%)
Oct 14, 2024 5.990 6.500 5.620 5.800 18,452 +0.00(+0.00%)
Oct 11, 2024 7.130 7.130 5.610 5.800 82,375 -1.12(-16.18%)
Oct 10, 2024 5.850 7.280 5.850 6.920 113,732 +1.31(+23.30%)
Oct 09, 2024 5.150 5.700 4.650 5.612 28,438 +0.61(+12.25%)
Oct 08, 2024 4.890 5.346 4.890 5.000 47,761 +0.19(+3.95%)
Oct 07, 2024 4.490 4.880 4.450 4.810 25,701 +0.41(+9.32%)
Oct 04, 2024 4.500 4.500 4.400 4.400 5,424 +0.00(+0.00%)
Oct 03, 2024 4.500 4.500 4.390 4.400 18,234 -0.07(-1.57%)
Oct 02, 2024 4.190 4.500 4.180 4.470 13,089 +0.39(+9.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.