Genenta Science SpA ADR (GNTA) Historical Stock Data
4.34 ↑0.12 (2.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTA is up 1.06% a day on average. There have been 21 days where Genenta Science SpA ADR closed green and 9 days where GNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.25 | 4.34 | ↑$0.09 (2.12%) | 4.25 | 4.34 | 794 |
| 2025-05-08 | 3.92 | 4.22 | ↑$0.30 (7.65%) | 3.92 | 4.24 | 1.69K |
| 2025-05-07 | 3.97 | 4.08 | ↑$0.11 (2.82%) | 3.97 | 4.09 | 0.91K |
| 2025-05-06 | 4.17 | 4.25 | ↑$0.08 (1.92%) | 4.17 | 4.25 | 3.09K |
| 2025-05-05 | 3.98 | 4.17 | ↑$0.19 (4.84%) | 3.84 | 4.17 | 2.83K |
| 2025-05-02 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.97 | 3.97 | 1 |
| 2025-05-01 | 3.96 | 3.97 | ↑$0.01 (0.25%) | 3.82 | 4.07 | 5.46K |
| 2025-04-30 | 4.06 | 3.89 | ↓$0.17 (-4.19%) | 3.88 | 4.06 | 1.28K |
| 2025-04-29 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.85 | 4.18 | 8.08K |
| 2025-04-28 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.08 | 4.15 | 2.62K |
| 2025-04-25 | 4.19 | 4.04 | ↓$0.15 (-3.58%) | 3.89 | 4.19 | 4.14K |
| 2025-04-24 | 3.76 | 3.92 | ↑$0.16 (4.26%) | 3.76 | 4.22 | 11.71K |
| 2025-04-23 | 3.60 | 3.83 | ↑$0.23 (6.39%) | 3.60 | 4.00 | 9.28K |
| 2025-04-22 | 3.86 | 3.75 | ↓$0.12 (-3.06%) | 3.75 | 3.86 | 1.68K |
| 2025-04-21 | 3.62 | 3.87 | ↑$0.25 (6.91%) | 3.51 | 4.11 | 14.25K |
| 2025-04-17 | 3.83 | 3.88 | ↑$0.05 (1.31%) | 3.61 | 4.03 | 10.20K |
| 2025-04-16 | 3.77 | 3.88 | ↑$0.11 (2.89%) | 3.54 | 3.91 | 4.97K |
| 2025-04-15 | 3.80 | 3.83 | ↑$0.03 (0.75%) | 3.55 | 3.87 | 20.11K |
| 2025-04-14 | 3.59 | 3.79 | ↑$0.20 (5.57%) | 3.59 | 4.21 | 25.66K |
| 2025-04-11 | 3.95 | 3.65 | ↓$0.30 (-7.59%) | 3.50 | 3.95 | 8.27K |
| 2025-04-10 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.65 | 3.85 | 1.17K |
| 2025-04-09 | 3.77 | 3.86 | ↑$0.09 (2.42%) | 3.50 | 3.99 | 4.93K |
| 2025-04-08 | 3.36 | 3.56 | ↑$0.20 (6.01%) | 3.36 | 3.69 | 2.42K |
| 2025-04-07 | 3.63 | 3.49 | ↓$0.14 (-3.73%) | 3.34 | 3.63 | 5.30K |
| 2025-04-04 | 3.80 | 3.61 | ↓$0.19 (-5.00%) | 3.61 | 3.90 | 2.33K |
| 2025-04-03 | 3.70 | 3.88 | ↑$0.18 (4.86%) | 3.61 | 3.88 | 9.77K |
| 2025-04-02 | 3.77 | 3.84 | ↑$0.07 (1.86%) | 3.76 | 3.92 | 2.94K |
| 2025-04-01 | 3.91 | 3.93 | ↑$0.02 (0.43%) | 3.78 | 3.97 | 7.42K |
| 2025-03-31 | 4.07 | 3.97 | ↓$0.10 (-2.46%) | 3.97 | 4.15 | 7.98K |
| 2025-03-28 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.97 | 3.97 | 269 |
Create an account or log in to view more rows.
$GNTA Buy the dip.
$GNTA LETS GOOOOOOOO!!!!!!!
$GNTA not good
$GNTA 5 minute looks sexy
$GNTA this is just going to go up forever
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA is anyone really buying this shit
$GNTA has just been halted from trading due to volatility.
$GNTA trash