Genenta Science SpA ADR (GNTA) Historical Stock Data
5.01 ↓0.35 (-6.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTA is down -1.21% a day on average. There have been 14 days where Genenta Science SpA ADR closed green and 16 days where GNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.35 | 5.01 | ↓$0.34 (-6.36%) | 5.01 | 5.39 | 4.74K |
| 2024-12-19 | 5.27 | 5.36 | ↑$0.09 (1.71%) | 4.95 | 5.50 | 19.53K |
| 2024-12-18 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.15 | 5.25 | 1.92K |
| 2024-12-17 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 4.60 | 5.30 | 4.75K |
| 2024-12-16 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.22 | 5.30 | 2.32K |
| 2024-12-13 | 5.24 | 5.13 | ↓$0.11 (-2.10%) | 5.13 | 5.30 | 12.40K |
| 2024-12-12 | 5.18 | 5.30 | ↑$0.12 (2.32%) | 5.15 | 5.30 | 0.97K |
| 2024-12-11 | 5.18 | 5.18 | ↓$0.00 (-0.10%) | 5.06 | 5.27 | 4.83K |
| 2024-12-10 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.05 | 5.17 | 2.28K |
| 2024-12-09 | 5.14 | 5.22 | ↑$0.08 (1.56%) | 5.01 | 5.24 | 2.62K |
| 2024-12-06 | 5.11 | 5.25 | ↑$0.14 (2.71%) | 5.07 | 5.25 | 1.92K |
| 2024-12-05 | 5.27 | 5.26 | ↓$0.01 (-0.27%) | 5.15 | 5.27 | 1.90K |
| 2024-12-04 | 5.10 | 5.25 | ↑$0.15 (2.94%) | 5.10 | 5.25 | 3.64K |
| 2024-12-03 | 5.50 | 5.12 | ↓$0.38 (-6.89%) | 4.81 | 5.50 | 12.43K |
| 2024-12-02 | 5.50 | 5.30 | ↓$0.20 (-3.64%) | 5.20 | 5.50 | 2.74K |
| 2024-11-29 | 5.89 | 5.20 | ↓$0.69 (-11.71%) | 5.15 | 5.89 | 6.12K |
| 2024-11-27 | 4.67 | 5.38 | ↑$0.71 (15.20%) | 4.60 | 5.68 | 12.44K |
| 2024-11-26 | 4.70 | 4.78 | ↑$0.08 (1.70%) | 4.69 | 4.90 | 4.24K |
| 2024-11-25 | 4.72 | 4.79 | ↑$0.07 (1.48%) | 4.50 | 5.20 | 4.94K |
| 2024-11-22 | 4.99 | 4.69 | ↓$0.30 (-5.93%) | 4.66 | 4.99 | 8.42K |
| 2024-11-21 | 4.96 | 4.80 | ↓$0.16 (-3.23%) | 4.60 | 5.00 | 5.64K |
| 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 |
Create an account or log in to view more rows.
$GNTA has just been halted from trading due to volatility.
$GNTA trash
$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