Genenta Science SpA ADR (GNTA) Historical Stock Data
4.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTA is down -1.43% a day on average. There have been 11 days where Genenta Science SpA ADR closed green and 19 days where GNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.95 | 4.70 | ↓$0.25 (-5.05%) | 4.44 | 4.95 | 8.53K |
| 2024-11-19 | 4.90 | 4.94 | ↑$0.04 (0.82%) | 4.90 | 4.95 | 2.73K |
| 2024-11-18 | 5.05 | 4.90 | ↓$0.15 (-2.97%) | 4.90 | 5.05 | 1.43K |
| 2024-11-15 | 5.20 | 5.02 | ↓$0.18 (-3.46%) | 4.81 | 5.20 | 6.44K |
| 2024-11-14 | 5.19 | 4.89 | ↓$0.30 (-5.78%) | 4.78 | 5.19 | 4.75K |
| 2024-11-13 | 4.91 | 5.00 | ↑$0.09 (1.83%) | 4.72 | 5.00 | 4.47K |
| 2024-11-12 | 4.66 | 4.81 | ↑$0.15 (3.22%) | 4.61 | 5.44 | 11.41K |
| 2024-11-11 | 5.28 | 4.86 | ↓$0.42 (-8.01%) | 4.75 | 5.28 | 3.12K |
| 2024-11-08 | 5.06 | 4.90 | ↓$0.16 (-3.16%) | 4.61 | 5.06 | 17.57K |
| 2024-11-07 | 4.61 | 4.86 | ↑$0.25 (5.42%) | 4.61 | 5.13 | 3.70K |
| 2024-11-06 | 4.80 | 4.99 | ↑$0.19 (3.96%) | 4.49 | 5.19 | 4.89K |
| 2024-11-05 | 5.26 | 4.63 | ↓$0.63 (-11.89%) | 4.63 | 5.26 | 18.27K |
| 2024-11-04 | 5.49 | 5.30 | ↓$0.19 (-3.46%) | 5.15 | 5.49 | 5.04K |
| 2024-11-01 | 5.22 | 5.45 | ↑$0.23 (4.41%) | 5.22 | 5.45 | 6.18K |
| 2024-10-31 | 5.44 | 5.10 | ↓$0.34 (-6.25%) | 5.02 | 5.44 | 10.09K |
| 2024-10-30 | 5.45 | 5.34 | ↓$0.12 (-2.11%) | 5.10 | 5.49 | 14.01K |
| 2024-10-29 | 5.31 | 5.35 | ↑$0.04 (0.75%) | 5.20 | 5.50 | 5.23K |
| 2024-10-28 | 5.50 | 5.40 | ↓$0.10 (-1.82%) | 5.15 | 5.50 | 7.01K |
| 2024-10-25 | 5.35 | 5.22 | ↓$0.13 (-2.35%) | 4.89 | 5.35 | 8.14K |
| 2024-10-24 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.30 | 5.35 | 5.27K |
| 2024-10-23 | 5.03 | 5.21 | ↑$0.18 (3.58%) | 5.03 | 5.30 | 7.12K |
| 2024-10-22 | 5.40 | 5.00 | ↓$0.40 (-7.41%) | 4.88 | 5.64 | 10.73K |
| 2024-10-21 | 4.78 | 5.35 | ↑$0.57 (11.92%) | 4.44 | 5.92 | 19.09K |
| 2024-10-18 | 5.61 | 5.50 | ↓$0.11 (-1.96%) | 5.42 | 6.00 | 59.63K |
| 2024-10-17 | 6.15 | 5.76 | ↓$0.39 (-6.34%) | 5.67 | 6.20 | 57.09K |
| 2024-10-16 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.26 | 6.05 | 26.11K |
| 2024-10-15 | 5.85 | 5.80 | ↓$0.05 (-0.85%) | 5.60 | 6.30 | 9.86K |
| 2024-10-14 | 5.99 | 5.80 | ↓$0.19 (-3.17%) | 5.62 | 6.50 | 18.45K |
| 2024-10-11 | 7.13 | 5.80 | ↓$1.33 (-18.65%) | 5.61 | 7.13 | 82.38K |
| 2024-10-10 | 5.85 | 6.92 | ↑$1.07 (18.29%) | 5.85 | 7.28 | 113.73K |
Create an account or log in to view more rows.
$GNTA Buy it up so it crashes harder in the next two trading days
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA lock and load
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.