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

0.7097
-0.1183 (-14.29%)
NASDAQ · Last Trade: Mar 28th, 1:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)

DateOpenHighLowCloseVolumeAdjusted Close
3/27/20260.860.910.650.711,160,8190.71
3/26/20260.700.840.700.8353,5670.83
3/25/20260.770.790.660.7591,0480.75
3/24/20260.660.770.660.7247,2560.72
3/23/20260.610.670.590.67103,9490.67
3/20/20260.660.660.590.63101,9210.63
3/19/20260.680.750.610.63137,5890.63
3/18/20260.860.850.690.69131,8580.69
3/17/20260.840.880.800.8045,9800.80
3/16/20260.850.880.830.8546,4670.85
3/13/20260.840.880.830.8817,1100.88
3/12/20260.850.900.820.8636,9610.86
3/11/20260.880.920.850.8845,5680.88
3/10/20260.830.890.830.8637,9350.86
3/09/20260.880.890.820.8616,9670.86
3/06/20260.880.920.830.8664,7760.86
3/05/20260.890.940.890.9120,8320.91
3/04/20260.880.940.860.9138,4730.91
3/03/20260.920.980.900.9244,5660.92
3/02/20260.961.040.940.9822,4840.98
2/27/20260.991.000.930.9944,5970.99
2/26/20261.021.060.960.9653,8630.96
2/25/20261.001.000.951.00127,3621.00
2/24/20261.041.060.860.9582,6400.95
2/23/20261.001.050.951.01198,9351.01
2/20/20260.871.000.871.00109,7681.00
2/19/20260.880.920.860.9279,3220.92
2/18/20260.940.940.860.8943,0040.89
2/17/20260.870.900.830.9046,9540.90
2/13/20260.920.920.840.8820,5860.88
2/12/20260.900.910.820.8963,5850.89
2/11/20260.930.930.820.8893,8970.88
2/10/20260.850.930.840.92129,5290.92
2/09/20260.900.950.730.84265,3040.84
2/06/20260.740.800.700.73359,8950.73
2/05/20260.870.870.740.74202,1880.74
2/04/20260.860.990.800.87188,2750.87
2/03/20261.001.000.850.88270,5010.88
2/02/20261.041.090.990.99252,7330.99
1/30/20261.121.150.980.99328,6920.99
1/29/20261.271.271.061.17708,2391.17
1/28/20261.401.501.351.35948,6021.35
1/27/20261.701.701.301.5457,420,0631.54
1/26/20261.361.361.301.3054,1681.30
1/23/20261.331.471.311.3349,2611.33
1/22/20261.321.401.301.3426,5561.34
1/21/20261.361.361.291.3228,3461.32
1/20/20261.391.401.261.3571,3671.35
1/16/20261.361.371.301.3080,7681.30
1/15/20261.371.421.371.3832,5521.38
1/14/20261.411.471.361.3759,9091.37
1/13/20261.401.451.351.4244,9941.42
1/12/20261.401.431.321.3977,4271.39
1/09/20261.401.421.371.4276,9041.42
1/08/20261.441.501.351.4462,4131.44
1/07/20261.451.461.411.4148,9761.41
1/06/20261.451.451.391.4341,4721.43
1/05/20261.501.501.411.4455,3721.44
1/02/20261.701.701.321.41165,0661.41
12/31/20251.441.521.401.4963,3411.49
12/30/20251.421.561.401.42155,1121.42
12/29/20251.411.591.401.4070,5101.40