Genenta Science S.p.A. (GNTA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9000 | 2.9500 | 2.4900 | 2.5900 | 2.5900 | 8,100 |
| 25 Apr 2024 | 2.7000 | 2.9840 | 2.6700 | 2.9140 | 2.9140 | 11,500 |
| 24 Apr 2024 | 3.6500 | 3.7000 | 2.2000 | 2.5500 | 2.5500 | 62,700 |
| 23 Apr 2024 | 3.6100 | 3.8900 | 3.6100 | 3.6300 | 3.6300 | 700 |
| 22 Apr 2024 | 3.6300 | 3.9680 | 3.6000 | 3.9470 | 3.9470 | 1,300 |
| 19 Apr 2024 | 3.9300 | 3.9300 | 3.3800 | 3.9010 | 3.9010 | 6,400 |
| 18 Apr 2024 | 3.1500 | 3.9160 | 3.1500 | 3.9160 | 3.9160 | 4,400 |
| 17 Apr 2024 | 3.3700 | 3.3700 | 3.0000 | 3.0000 | 3.0000 | 1,600 |
| 16 Apr 2024 | 3.2500 | 3.4320 | 3.2500 | 3.4320 | 3.4320 | 3,000 |
| 15 Apr 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4420 | 3.4420 | 2,100 |
| 12 Apr 2024 | 3.4500 | 3.4700 | 3.4000 | 3.4660 | 3.4660 | 10,100 |
| 11 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 5,100 |
| 10 Apr 2024 | 3.3980 | 3.4130 | 3.1620 | 3.4130 | 3.4130 | 2,400 |
| 09 Apr 2024 | 3.2300 | 3.3500 | 3.2200 | 3.3200 | 3.3200 | 12,600 |
| 08 Apr 2024 | 3.2800 | 3.5800 | 3.2800 | 3.3000 | 3.3000 | 4,500 |
| 05 Apr 2024 | 3.1600 | 3.4700 | 3.1600 | 3.2830 | 3.2830 | 2,300 |
| 04 Apr 2024 | 3.3370 | 3.3370 | 3.3100 | 3.3100 | 3.3100 | 800 |
| 03 Apr 2024 | 3.4000 | 3.4000 | 3.3070 | 3.3070 | 3.3070 | 4,600 |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.3400 | 3.3400 | 3.3400 | 1,000 |
| 01 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 200 |
| 28 Mar 2024 | 3.5300 | 3.8580 | 3.3000 | 3.5000 | 3.5000 | 7,400 |
| 27 Mar 2024 | 3.7800 | 3.9540 | 3.5000 | 3.6610 | 3.6610 | 3,200 |
| 26 Mar 2024 | 3.8790 | 3.8790 | 3.5100 | 3.7960 | 3.7960 | 4,400 |
| 25 Mar 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9320 | 3.9320 | 2,400 |
| 22 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 21 Mar 2024 | 3.9500 | 4.2000 | 3.9100 | 4.0000 | 4.0000 | 55,400 |
| 20 Mar 2024 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 1,600 |
| 19 Mar 2024 | 4.0780 | 4.1000 | 3.9950 | 4.1000 | 4.1000 | 2,200 |
| 18 Mar 2024 | 3.9900 | 4.1900 | 3.8850 | 4.1100 | 4.1100 | 25,800 |
| 15 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
| 14 Mar 2024 | 4.0000 | 4.0990 | 3.7000 | 4.0000 | 4.0000 | 2,400 |
| 13 Mar 2024 | 4.1500 | 4.3900 | 3.9810 | 4.1560 | 4.1560 | 7,000 |
| 12 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 400 |
| 11 Mar 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 08 Mar 2024 | 4.2100 | 4.2900 | 3.9200 | 3.9720 | 3.9720 | 5,200 |
| 07 Mar 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 06 Mar 2024 | 3.9770 | 4.1900 | 3.9180 | 4.0450 | 4.0450 | 6,400 |
| 05 Mar 2024 | 4.1400 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 3,000 |
| 04 Mar 2024 | 4.3800 | 4.3800 | 4.0970 | 4.0970 | 4.0970 | 600 |
| 01 Mar 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1900 | 4.1900 | 2,600 |
| 29 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 28 Feb 2024 | 4.1100 | 4.4000 | 4.1100 | 4.4000 | 4.4000 | 600 |
| 27 Feb 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 300 |
| 26 Feb 2024 | 4.4900 | 4.4900 | 4.1710 | 4.1710 | 4.1710 | 1,400 |
| 23 Feb 2024 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | 3.9000 | 500 |
| 22 Feb 2024 | 4.1140 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 1,100 |
| 21 Feb 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 2,400 |
| 20 Feb 2024 | 4.4300 | 4.9000 | 4.0000 | 4.4880 | 4.4880 | 11,100 |
| 16 Feb 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4200 | 4.4200 | 500 |
| 15 Feb 2024 | 4.0000 | 4.0000 | 3.8510 | 4.0000 | 4.0000 | 2,300 |
| 14 Feb 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 2,900 |
| 13 Feb 2024 | 3.8000 | 4.0000 | 3.5400 | 3.9400 | 3.9400 | 5,500 |
| 12 Feb 2024 | 3.3800 | 4.0000 | 3.3800 | 4.0000 | 4.0000 | 7,500 |
| 09 Feb 2024 | 3.2400 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 3,700 |
| 08 Feb 2024 | 3.3500 | 3.3500 | 3.1100 | 3.2500 | 3.2500 | 7,800 |
| 07 Feb 2024 | 3.1600 | 3.4900 | 3.1600 | 3.2500 | 3.2500 | 6,900 |
| 06 Feb 2024 | 3.4700 | 3.5660 | 3.2000 | 3.3900 | 3.3900 | 9,500 |
| 05 Feb 2024 | 3.9680 | 3.9680 | 3.6100 | 3.6200 | 3.6200 | 4,300 |
| 02 Feb 2024 | 3.6200 | 3.9400 | 3.4770 | 3.9210 | 3.9210 | 4,900 |
| 01 Feb 2024 | 4.0000 | 4.0100 | 3.8800 | 3.9640 | 3.9640 | 2,400 |
| 31 Jan 2024 | 3.9800 | 4.0300 | 3.5500 | 4.0270 | 4.0270 | 5,100 |
| 30 Jan 2024 | 4.0900 | 4.1050 | 4.0000 | 4.0900 | 4.0900 | 3,600 |
| 29 Jan 2024 | 4.0700 | 4.2260 | 4.0700 | 4.2260 | 4.2260 | 1,200 |
| 26 Jan 2024 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 700 |
| 25 Jan 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 9,700 |
| 24 Jan 2024 | 4.3900 | 4.3900 | 4.1250 | 4.1250 | 4.1250 | 3,600 |
| 23 Jan 2024 | 4.2000 | 4.2100 | 4.0100 | 4.2100 | 4.2100 | 3,100 |
| 22 Jan 2024 | 4.2100 | 4.2530 | 4.2000 | 4.2000 | 4.2000 | 700 |
| 19 Jan 2024 | 4.3800 | 4.5500 | 4.2000 | 4.2600 | 4.2600 | 3,900 |
| 18 Jan 2024 | 4.1700 | 4.5110 | 4.1700 | 4.5110 | 4.5110 | 1,900 |
| 17 Jan 2024 | 4.3750 | 4.3750 | 4.1000 | 4.3670 | 4.3670 | 1,200 |
| 16 Jan 2024 | 4.2100 | 4.5050 | 4.1100 | 4.4040 | 4.4040 | 3,600 |
| 12 Jan 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 1,100 |
| 11 Jan 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 3,300 |
| 10 Jan 2024 | 4.9610 | 4.9610 | 4.5500 | 4.5500 | 4.5500 | 400 |
| 09 Jan 2024 | 4.6900 | 4.8230 | 4.5500 | 4.5500 | 4.5500 | 2,500 |
| 08 Jan 2024 | 4.5500 | 4.5500 | 4.5400 | 4.5500 | 4.5500 | 1,400 |
| 05 Jan 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 600 |
| 04 Jan 2024 | 4.9090 | 4.9090 | 4.7400 | 4.7990 | 4.7990 | 1,500 |
| 03 Jan 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 02 Jan 2024 | 4.5400 | 4.8980 | 4.5400 | 4.8450 | 4.8450 | 7,000 |
| 29 Dec 2023 | 4.9600 | 4.9600 | 4.4960 | 4.9500 | 4.9500 | 1,600 |
| 28 Dec 2023 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
| 27 Dec 2023 | 4.9250 | 4.9870 | 4.9250 | 4.9870 | 4.9870 | 200 |
| 26 Dec 2023 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 200 |
| 22 Dec 2023 | 4.5980 | 4.9760 | 4.5980 | 4.9510 | 4.9510 | 1,200 |
| 21 Dec 2023 | 5.0100 | 5.0500 | 4.4200 | 5.0460 | 5.0460 | 8,600 |
| 20 Dec 2023 | 5.1600 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 12,000 |
| 19 Dec 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 18 Dec 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 15 Dec 2023 | 5.0300 | 5.2500 | 5.0200 | 5.0200 | 5.0200 | 1,600 |
| 14 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3,700 |
| 13 Dec 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 12 Dec 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 11 Dec 2023 | 5.2500 | 5.2500 | 5.1400 | 5.1400 | 5.1400 | 1,100 |
| 08 Dec 2023 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 300 |
| 07 Dec 2023 | 5.2500 | 5.2500 | 5.2440 | 5.2500 | 5.2500 | 4,700 |
| 06 Dec 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 400 |
| 05 Dec 2023 | 5.2400 | 5.2400 | 5.2110 | 5.2110 | 5.2110 | 1,000 |
| 04 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.